Options Chain for OLIN CORP COM PAR $1 (OLN) - $53.48 as of 4/29/2024 1:51:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 28.90 | 33.00 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 25.00 | 26.40 | 30.50 | % | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 27.50 | 23.90 | 28.00 | % | 0 | 10 | 2.54 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 30.00 | 21.40 | 25.30 | 29.80 | 0.00 | 0.00% | 0 | 8 | 2.27 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/29/2024 2:59:03 PM EST |
| 32.50 | 19.90 | 21.00 | % | 0 | 6 | 1.30 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 35.00 | 16.40 | 20.50 | % | 0 | 7 | 1.52 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 37.50 | 14.90 | 16.30 | % | 0 | 15 | 1.07 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 40.00 | 13.10 | 14.50 | % | 0 | 27 | 0.91 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 42.50 | 10.20 | 12.30 | % | 0 | 18 | 0.75 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 45.00 | 8.10 | 10.10 | 7.68 | 0.00 | 0.00% | 0 | 48 | 0.60 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:59:03 PM EST |
| 47.50 | 5.00 | 6.10 | 6.56 | 0.00 | 0.00% | 0 | 131 | 0.38 | 0.95 | 0.03 | -0.01 | 4/19/2024 | 4/29/2024 2:59:03 PM EST |
| 50.00 | 3.00 | 3.80 | 4.30 | 0.00 | 0.00% | 0 | 148 | 0.32 | 0.85 | 0.06 | -0.02 | 4/26/2024 | 4/29/2024 2:59:03 PM EST |
| 52.50 | 1.65 | 1.85 | 2.05 | +0.10 | +5.13% | 13 | 298 | 0.28 | 0.65 | 0.11 | -0.03 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 55.00 | 0.55 | 0.70 | 0.75 | -0.10 | -11.77% | 16 | 988 | 0.27 | 0.35 | 0.11 | -0.03 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 57.50 | 0.10 | 0.25 | 0.21 | -0.04 | -16.00% | 82 | 471 | 0.27 | 0.14 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 12 | 409 | 0.32 | 0.04 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 62.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 136 | 0.50 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/29/2024 2:59:03 PM EST |
| 65.00 | 0.00 | 0.10 | 0.10 | -0.12 | -54.55% | 3 | 152 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 67.50 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 85 | 1.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 2:59:03 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 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 | 2.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 7 | 1.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 114 | 1.75 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/29/2024 2:59:03 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 11 | 1.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 118 | 1.16 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/29/2024 2:59:03 PM EST |
| 42.50 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 64 | 0.98 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/29/2024 2:59:03 PM EST |
| 45.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 126 | 0.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:59:03 PM EST |
| 47.50 | 0.10 | 0.15 | 0.10 | -0.38 | -79.17% | 2 | 460 | 0.37 | -0.05 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 50.00 | 0.25 | 0.35 | 0.37 | -0.08 | -17.78% | 2 | 1,008 | 0.31 | -0.15 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 52.50 | 0.90 | 1.00 | 0.90 | -0.80 | -47.06% | 6 | 63 | 0.28 | -0.35 | 0.11 | -0.03 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 55.00 | 2.25 | 2.40 | 2.60 | 0.00 | 0.00% | 0 | 117 | 0.27 | -0.65 | 0.11 | -0.03 | 4/26/2024 | 4/29/2024 2:59:03 PM EST |
| 57.50 | 4.30 | 4.50 | 4.25 | -1.45 | -25.44% | 10 | 106 | 0.28 | -0.86 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 60.00 | 5.70 | 6.90 | 6.90 | 0.00 | 0.00% | 0 | 63 | 0.39 | -0.96 | 0.03 | -0.01 | 4/17/2024 | 4/29/2024 2:59:03 PM EST |
| 62.50 | 7.70 | 10.10 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.99 | 0.01 | 0.00 | 3/27/2024 | 4/29/2024 2:59:03 PM EST |
| 65.00 | 10.70 | 13.10 | 11.30 | 0.00 | 0.00% | 0 | 7 | 0.68 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 2:59:03 PM EST |
| 67.50 | 13.00 | 15.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 70.00 | 15.00 | 16.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 75.00 | 19.80 | 23.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 80.00 | 24.60 | 28.60 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 85.00 | 29.80 | 33.20 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 90.00 | 34.60 | 38.70 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST |