Options Chain for CLOROX CO DEL COM (CLX) - $153.11 as of 3/28/2024 9:18:26 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
80.00 | 70.70 | 75.50 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
85.00 | 65.80 | 70.50 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
90.00 | 60.90 | 65.50 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
95.00 | 55.80 | 60.50 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
100.00 | 50.80 | 55.50 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
105.00 | 46.00 | 50.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
110.00 | 40.80 | 45.50 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
115.00 | 35.90 | 40.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
120.00 | 30.90 | 35.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
125.00 | 26.00 | 30.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
126.00 | 25.00 | 29.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
127.00 | 24.00 | 28.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
128.00 | 23.00 | 27.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
129.00 | 22.60 | 25.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
130.00 | 21.00 | 25.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
131.00 | 20.00 | 24.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
132.00 | 19.40 | 23.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
133.00 | 18.00 | 22.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
134.00 | 17.00 | 21.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
135.00 | 17.20 | 19.90 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
136.00 | 16.20 | 18.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
137.00 | 14.00 | 18.40 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
138.00 | 13.00 | 17.50 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
139.00 | 13.20 | 15.50 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
140.00 | 11.00 | 15.50 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
141.00 | 10.10 | 14.50 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
142.00 | 9.00 | 13.50 | 10.80 | +0.40 | +3.85% | 1 | 5 | 0.68 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
143.00 | 9.20 | 11.20 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
144.00 | 8.20 | 10.80 | % | 0 | 0 | 0.61 | 0.99 | 0.01 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
145.00 | 6.00 | 10.50 | 4.17 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.98 | 0.01 | -0.03 | 3/21/2024 | 3/28/2024 3:59:51 PM EST |
146.00 | 6.30 | 8.70 | 2.75 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.97 | 0.02 | -0.04 | 3/21/2024 | 3/28/2024 3:59:51 PM EST |
147.00 | 5.70 | 7.90 | 4.50 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.94 | 0.03 | -0.05 | 3/22/2024 | 3/28/2024 3:59:51 PM EST |
148.00 | 5.20 | 7.00 | 4.20 | 0.00 | 0.00% | 0 | 8 | 0.37 | 0.91 | 0.04 | -0.06 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
149.00 | 4.40 | 5.20 | 4.10 | 0.00 | 0.00% | 0 | 9 | 0.24 | 0.87 | 0.06 | -0.07 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
150.00 | 3.50 | 4.00 | 3.64 | +1.14 | +45.60% | 1 | 25 | 0.17 | 0.81 | 0.08 | -0.08 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
152.50 | 1.85 | 2.05 | 1.75 | +0.23 | +15.14% | 33 | 131 | 0.17 | 0.59 | 0.11 | -0.10 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
155.00 | 0.70 | 0.85 | 0.74 | +0.04 | +5.72% | 37 | 437 | 0.16 | 0.31 | 0.10 | -0.08 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
157.50 | 0.15 | 0.30 | 0.20 | -0.04 | -16.67% | 6 | 25 | 0.16 | 0.13 | 0.05 | -0.05 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
160.00 | 0.00 | 0.05 | 0.14 | +0.06 | +75.00% | 1 | 332 | 0.16 | 0.04 | 0.02 | -0.02 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
162.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 154 | 0.21 | 0.01 | 0.01 | 0.00 | 3/19/2024 | 3/28/2024 3:59:51 PM EST |
165.00 | 0.00 | 0.10 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
167.50 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 3:59:51 PM EST |
170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
172.50 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
177.50 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
180.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
182.50 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
185.00 | 0.00 | 1.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
195.00 | 0.00 | 1.35 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
80.00 | 0.00 | 0.65 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
85.00 | 0.00 | 0.85 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
90.00 | 0.00 | 1.35 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
95.00 | 0.00 | 0.35 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
100.00 | 0.00 | 1.35 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
105.00 | 0.00 | 0.10 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
110.00 | 0.00 | 0.10 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
126.00 | 0.00 | 1.35 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
127.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
128.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
129.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
130.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.15 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 3:59:51 PM EST |
131.00 | 0.00 | 1.35 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
132.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
133.00 | 0.00 | 1.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
134.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
135.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.68 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 3:59:51 PM EST |
136.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 3/28/2024 3:59:51 PM EST |
137.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
138.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | -0.02 | 3/1/2024 | 3/28/2024 3:59:51 PM EST |
139.00 | 0.00 | 0.45 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
140.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | -0.02 | 3/18/2024 | 3/28/2024 3:59:51 PM EST |
141.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.00 | 0.00 | -0.02 | 3/26/2024 | 3/28/2024 3:59:51 PM EST |
142.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.00 | 0.00 | -0.02 | 3/19/2024 | 3/28/2024 3:59:51 PM EST |
143.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 44 | 0.24 | -0.01 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
144.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.21 | -0.01 | 0.01 | -0.02 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
145.00 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 6 | 32 | 0.19 | -0.02 | 0.01 | -0.03 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
146.00 | 0.00 | 0.15 | 0.10 | -0.12 | -54.55% | 3 | 32 | 0.22 | -0.03 | 0.02 | -0.04 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
147.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 22 | 0.18 | -0.06 | 0.03 | -0.05 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
148.00 | 0.10 | 0.20 | 0.38 | 0.00 | 0.00% | 0 | 79 | 0.17 | -0.09 | 0.04 | -0.06 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
149.00 | 0.20 | 0.30 | 0.29 | -0.16 | -35.56% | 32 | 107 | 0.17 | -0.13 | 0.06 | -0.07 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
150.00 | 0.35 | 0.50 | 0.50 | -0.25 | -33.34% | 16 | 247 | 0.17 | -0.19 | 0.08 | -0.08 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
152.50 | 1.05 | 1.20 | 1.10 | -0.65 | -37.15% | 89 | 216 | 0.16 | -0.41 | 0.11 | -0.10 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
155.00 | 2.40 | 2.60 | 2.54 | -3.46 | -57.67% | 3 | 2 | 0.16 | -0.69 | 0.10 | -0.08 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
157.50 | 4.20 | 5.80 | 5.15 | +2.30 | +80.71% | 1 | 0 | 0.20 | -0.87 | 0.05 | -0.05 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
160.00 | 6.00 | 7.50 | % | 0 | 0 | 0.29 | -0.96 | 0.02 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
162.50 | 7.00 | 11.00 | % | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
165.00 | 9.60 | 14.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
167.50 | 12.00 | 16.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
170.00 | 14.90 | 19.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
172.50 | 18.00 | 20.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
175.00 | 19.80 | 24.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
177.50 | 22.20 | 26.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
180.00 | 24.50 | 29.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
182.50 | 27.00 | 31.80 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
185.00 | 29.50 | 34.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
190.00 | 34.50 | 39.30 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
195.00 | 39.50 | 44.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST |