Options Chain for OLIN CORP COM PAR $1 (OLN) - $20.89 as of 4/17/2025 9:33:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.50 | 20.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 5.00 | 14.00 | 17.80 | % | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 7.50 | 12.00 | 13.90 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 10.00 | 9.50 | 11.80 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 12.50 | 6.90 | 9.80 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 15.00 | 5.10 | 7.30 | 4.90 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.93 | 0.03 | -0.01 | 4/10/2025 | 4/17/2025 3:59:59 PM EST |
| 17.50 | 3.60 | 3.90 | 3.87 | 0.00 | 0.00% | 0 | 5 | 1.57 | 0.80 | 0.06 | -0.02 | 4/14/2025 | 4/17/2025 3:59:59 PM EST |
| 20.00 | 1.85 | 2.10 | 2.20 | +0.50 | +29.42% | 144 | 743 | 0.67 | 0.61 | 0.09 | -0.03 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 22.50 | 0.15 | 0.90 | 0.90 | +0.20 | +28.58% | 84 | 216 | 0.49 | 0.38 | 0.09 | -0.02 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 25.00 | 0.20 | 0.35 | 0.25 | -0.02 | -7.41% | 46 | 108 | 0.60 | 0.18 | 0.07 | -0.02 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 1 | 563 | 0.58 | 0.08 | 0.04 | -0.01 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.01 | -0.04 | -80.00% | 2 | 303 | 1.31 | 0.03 | 0.02 | 0.00 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.90 | 0.07 | 0.00 | 0.00% | 0 | 176 | 1.47 | 0.01 | 0.01 | 0.00 | 4/7/2025 | 4/17/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | +0.01 | +25.00% | 1 | 384 | 1.02 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 136 | 1.12 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 67 | 1.21 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/17/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 166 | 2.36 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 4/17/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 107 | 2.08 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 4/17/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 1.45 | 0.03 | 0.00 | 0.00% | 0 | 330 | 2.53 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 359 | 1.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/17/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 10 | 2.34 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 4/17/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 14 | 2.42 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 4/17/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 4/17/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.97 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 4/17/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 5 | 2.80 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 4/17/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.35 | % | 0 | 0 | 9.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.50 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 1.35 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 1.35 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:59 PM EST |
| 15.00 | 0.10 | 0.20 | 0.18 | -0.27 | -60.00% | 10 | 27 | 0.82 | -0.07 | 0.03 | -0.01 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.50 | 0.49 | -0.21 | -30.00% | 4 | 56 | 0.61 | -0.20 | 0.06 | -0.02 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 20.00 | 1.05 | 1.35 | 1.19 | -0.46 | -27.88% | 3 | 94 | 0.69 | -0.39 | 0.09 | -0.03 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 22.50 | 1.35 | 2.70 | 2.48 | -0.37 | -12.99% | 3 | 293 | 0.37 | -0.62 | 0.09 | -0.02 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 25.00 | 4.30 | 4.70 | 4.42 | -0.83 | -15.81% | 1 | 255 | 0.53 | -0.82 | 0.07 | -0.02 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 27.50 | 6.60 | 7.10 | 7.30 | 0.00 | 0.00% | 0 | 277 | 0.93 | -0.92 | 0.04 | -0.01 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 30.00 | 9.10 | 11.20 | 10.57 | 0.00 | 0.00% | 0 | 204 | 1.92 | -0.97 | 0.02 | 0.00 | 4/8/2025 | 4/17/2025 3:59:59 PM EST |
| 32.50 | 11.20 | 13.20 | 12.40 | 0.00 | 0.00% | 0 | 133 | 1.65 | -0.99 | 0.01 | 0.00 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 35.00 | 14.00 | 15.80 | 14.90 | 0.00 | 0.00% | 0 | 138 | 2.08 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 37.50 | 15.70 | 17.30 | 12.85 | 0.00 | 0.00% | 0 | 20 | 1.62 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 4/17/2025 3:59:59 PM EST |
| 40.00 | 17.70 | 21.10 | 13.46 | 0.00 | 0.00% | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 4/17/2025 3:59:59 PM EST |
| 42.50 | 20.00 | 23.50 | 11.30 | 0.00 | 0.00% | 0 | 2 | 2.59 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 4/17/2025 3:59:59 PM EST |
| 45.00 | 22.50 | 26.10 | 20.90 | 0.00 | 0.00% | 0 | 2 | 2.71 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 3:59:59 PM EST |
| 47.50 | 24.60 | 28.10 | 22.63 | 0.00 | 0.00% | 0 | 2 | 2.81 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 3:59:59 PM EST |
| 50.00 | 27.10 | 31.10 | 12.30 | 0.00 | 0.00% | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 4/17/2025 3:59:59 PM EST |
| 52.50 | 29.60 | 33.60 | 11.73 | 0.00 | 0.00% | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 4/17/2025 3:59:59 PM EST |
| 55.00 | 32.60 | 35.70 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 57.50 | 35.50 | 38.40 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 60.00 | 37.10 | 41.00 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 65.00 | 42.60 | 45.40 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 70.00 | 47.70 | 51.00 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST |