Options Chain for SYLVAMO CORP COMMON STOCK (SLVM) - $61.63 as of 4/26/2024 3:46:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.20 | 39.70 | 43.50 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 24.70 | 36.00 | 40.90 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 29.70 | 31.00 | 35.90 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 34.70 | 26.30 | 31.00 | 22.15 | 0.00 | 0.00% | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 2/16/2024 | 4/26/2024 3:59:56 PM EST |
| 39.70 | 21.50 | 26.00 | 9.32 | 0.00 | 0.00% | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 1/30/2024 | 4/26/2024 3:59:56 PM EST |
| 44.70 | 16.50 | 21.00 | 13.56 | 0.00 | 0.00% | 0 | 52 | 1.77 | 0.99 | 0.00 | -0.01 | 3/18/2024 | 4/26/2024 3:59:56 PM EST |
| 49.70 | 12.30 | 16.00 | 10.18 | 0.00 | 0.00% | 0 | 118 | 1.51 | 0.95 | 0.01 | -0.02 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 54.70 | 7.10 | 10.00 | 9.10 | +0.95 | +11.66% | 2 | 116 | 0.82 | 0.84 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 59.70 | 5.00 | 5.90 | 2.93 | 0.00 | 0.00% | 0 | 138 | 0.59 | 0.68 | 0.04 | -0.08 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 65.00 | 2.15 | 2.60 | 2.50 | +0.60 | +31.58% | 13 | 117 | 0.53 | 0.44 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 70.00 | 0.70 | 1.15 | 0.95 | +0.30 | +46.16% | 3 | 111 | 0.51 | 0.24 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 75.00 | 0.15 | 0.45 | 0.49 | 0.00 | 0.00% | 0 | 16 | 0.50 | 0.11 | 0.02 | -0.04 | 3/15/2024 | 4/26/2024 3:59:56 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.04 | 0.01 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.01 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.20 | 0.00 | 0.75 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 24.70 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 29.70 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 24 | 2.19 | 0.00 | 0.00 | 0.00 | 1/19/2024 | 4/26/2024 3:59:56 PM EST |
| 34.70 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 27 | 1.80 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/26/2024 3:59:56 PM EST |
| 39.70 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 23 | 1.46 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 3:59:56 PM EST |
| 44.70 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 10,040 | 1.04 | -0.01 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 49.70 | 0.10 | 2.05 | 0.50 | 0.00 | 0.00% | 0 | 77 | 0.91 | -0.05 | 0.01 | -0.02 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 54.70 | 0.30 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 10,005 | 0.55 | -0.16 | 0.02 | -0.06 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 59.70 | 1.55 | 2.20 | 1.65 | -0.54 | -24.66% | 4 | 223 | 0.56 | -0.32 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 65.00 | 3.80 | 4.50 | 4.20 | -1.40 | -25.00% | 5 | 2 | 0.51 | -0.56 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 70.00 | 6.70 | 8.60 | % | 0 | 0 | 0.55 | -0.76 | 0.04 | -0.06 | 4/26/2024 3:59:56 PM EST | |||
| 75.00 | 11.10 | 14.00 | % | 0 | 0 | 0.98 | -0.89 | 0.02 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
| 80.00 | 15.50 | 17.90 | % | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 85.00 | 21.10 | 23.30 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 90.00 | 25.20 | 28.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |