Options Chain for OLIN CORP COM PAR $1 (OLN) - $53.07 as of 4/24/2024 8:57:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 28.60 | 32.30 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 25.00 | 26.00 | 29.90 | % | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 27.50 | 23.70 | 27.30 | % | 0 | 10 | 2.53 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 30.00 | 21.50 | 24.10 | 29.80 | 0.00 | 0.00% | 0 | 8 | 1.94 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/24/2024 3:59:53 PM EST |
| 32.50 | 19.10 | 22.30 | % | 0 | 6 | 2.02 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 35.00 | 16.50 | 19.70 | % | 0 | 7 | 1.75 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 37.50 | 13.90 | 17.30 | % | 0 | 15 | 1.57 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 40.00 | 11.30 | 14.70 | % | 0 | 27 | 1.34 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 42.50 | 8.60 | 11.70 | % | 0 | 18 | 0.99 | 0.99 | 0.01 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 45.00 | 6.60 | 9.60 | 9.10 | 0.00 | 0.00% | 0 | 49 | 0.65 | 0.94 | 0.02 | -0.01 | 2/28/2024 | 4/24/2024 3:59:53 PM EST |
| 47.50 | 5.80 | 6.20 | 6.56 | 0.00 | 0.00% | 0 | 131 | 0.43 | 0.86 | 0.04 | -0.03 | 4/19/2024 | 4/24/2024 3:59:53 PM EST |
| 50.00 | 2.40 | 4.10 | 3.80 | -0.60 | -13.64% | 9 | 152 | 0.39 | 0.74 | 0.06 | -0.04 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 52.50 | 2.15 | 2.35 | 2.45 | -0.10 | -3.93% | 1 | 300 | 0.37 | 0.56 | 0.08 | -0.04 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 55.00 | 1.10 | 1.20 | 1.05 | -0.27 | -20.46% | 8 | 986 | 0.36 | 0.36 | 0.08 | -0.04 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 57.50 | 0.40 | 0.60 | 0.55 | 0.00 | 0.00% | 1 | 469 | 0.36 | 0.20 | 0.06 | -0.03 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 60.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 107 | 470 | 0.36 | 0.09 | 0.03 | -0.02 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 62.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 136 | 0.47 | 0.04 | 0.02 | -0.01 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 152 | 0.60 | 0.01 | 0.01 | 0.00 | 4/12/2024 | 4/24/2024 3:59:53 PM EST |
| 67.50 | 0.00 | 0.20 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 85 | 0.87 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | % | 0 | 5 | 2.44 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 27.50 | 0.00 | 1.00 | % | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 7 | 1.73 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 32.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 114 | 1.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/24/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 11 | 1.17 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 118 | 0.62 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/24/2024 3:59:53 PM EST |
| 42.50 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 64 | 0.84 | -0.01 | 0.01 | 0.00 | 1/22/2024 | 4/24/2024 3:59:53 PM EST |
| 45.00 | 0.15 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 128 | 0.47 | -0.06 | 0.02 | -0.01 | 4/23/2024 | 4/24/2024 3:59:53 PM EST |
| 47.50 | 0.35 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 453 | 0.41 | -0.14 | 0.04 | -0.03 | 4/23/2024 | 4/24/2024 3:59:53 PM EST |
| 50.00 | 0.75 | 0.90 | 0.90 | +0.25 | +38.47% | 1 | 1,081 | 0.39 | -0.26 | 0.06 | -0.04 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 52.50 | 1.60 | 1.75 | 1.45 | 0.00 | 0.00% | 0 | 68 | 0.37 | -0.44 | 0.08 | -0.04 | 4/23/2024 | 4/24/2024 3:59:53 PM EST |
| 55.00 | 2.95 | 3.20 | 3.30 | +0.10 | +3.13% | 1 | 115 | 0.37 | -0.64 | 0.08 | -0.04 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 57.50 | 3.30 | 5.30 | 4.50 | 0.00 | 0.00% | 0 | 104 | 0.44 | -0.80 | 0.06 | -0.03 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 60.00 | 5.50 | 9.00 | 6.90 | 0.00 | 0.00% | 0 | 63 | 0.71 | -0.91 | 0.03 | -0.02 | 4/17/2024 | 4/24/2024 3:59:53 PM EST |
| 62.50 | 7.50 | 11.50 | 5.20 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.96 | 0.02 | -0.01 | 3/27/2024 | 4/24/2024 3:59:53 PM EST |
| 65.00 | 9.70 | 14.50 | 11.30 | 0.00 | 0.00% | 0 | 7 | 1.12 | -0.99 | 0.01 | 0.00 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 67.50 | 12.40 | 17.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 70.00 | 14.80 | 19.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 75.00 | 19.50 | 24.20 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 80.00 | 24.60 | 29.20 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 85.00 | 29.50 | 34.40 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 90.00 | 34.50 | 39.40 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST |