Options Chain for SUNPOWER CORP COM (SPWR) - $1.88 as of 4/25/2024 9:16:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.15 | 1.79 | 1.42 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 1.00 | 0.82 | 1.21 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 1.50 | 0.23 | 0.68 | 0.52 | 0.00 | 0.00% | 0 | 18 | 0.00 | 0.96 | 0.36 | -0.02 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 2.00 | 0.03 | 0.05 | 0.04 | -0.03 | -42.86% | 105 | 214 | 2.18 | 0.32 | 1.64 | -0.04 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 150 | 2,209 | 3.50 | 0.01 | 0.09 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,154 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 211 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 157 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 4.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 3:59:54 PM EST |
| 5.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 3:59:54 PM EST |
| 5.50 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/25/2024 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.11 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 614 | 710 | 3.06 | -0.04 | 0.36 | -0.02 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 2.00 | 0.15 | 0.20 | 0.17 | +0.04 | +30.77% | 97 | 2,046 | 2.18 | -0.68 | 1.64 | -0.04 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 2.50 | 0.41 | 0.68 | 0.63 | +0.08 | +14.55% | 37 | 1,069 | 5.62 | -0.99 | 0.09 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 3.00 | 0.99 | 1.23 | 1.07 | 0.00 | 0.00% | 2 | 501 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 3.50 | 1.43 | 2.00 | 1.59 | 0.00 | 0.00% | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:54 PM EST |
| 4.00 | 1.94 | 2.17 | 2.13 | +0.16 | +8.13% | 10 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 4.50 | 2.28 | 2.67 | 2.25 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:54 PM EST |
| 5.00 | 2.83 | 3.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 5.50 | 3.45 | 3.85 | 2.68 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/25/2024 3:59:54 PM EST |
| 6.00 | 3.95 | 4.50 | 3.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/25/2024 3:59:54 PM EST |