Options Chain for SUNPOWER CORP COM (SPWR) - $1.90 as of 4/26/2024 5:39:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.38 | 1.78 | 1.81 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:52 PM EST |
| 1.00 | 0.78 | 1.22 | % | 0 | 0 | 9.26 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 1.50 | 0.46 | 0.74 | 0.53 | % | 41 | 0 | 4.02 | 0.88 | 0.40 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 2.00 | 0.19 | 0.20 | 0.19 | +0.04 | +26.67% | 476 | 171 | 1.85 | 0.53 | 0.82 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 2.50 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 972 | 1,046 | 1.70 | 0.20 | 0.58 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 3.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 216 | 1,009 | 1.87 | 0.06 | 0.24 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 13 | 200 | 2.22 | 0.01 | 0.07 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 10 | 59 | 2.62 | 0.00 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 4.50 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 11 | 4.93 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:52 PM EST |
| 5.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 82 | 3.25 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:52 PM EST |
| 5.50 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 14 | 5.65 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:52 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 123 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:52 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 | 0.08 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 40 | 205 | 5.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 1.50 | 0.03 | 0.05 | 0.04 | -0.02 | -33.34% | 155 | 808 | 2.10 | -0.12 | 0.40 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 2.00 | 0.20 | 0.21 | 0.20 | -0.08 | -28.58% | 74 | 639 | 1.78 | -0.47 | 0.82 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 2.50 | 0.54 | 0.60 | 0.56 | -0.08 | -12.50% | 16 | 1,002 | 2.87 | -0.80 | 0.58 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 3.00 | 0.90 | 1.09 | 1.07 | +0.02 | +1.91% | 2 | 133 | 4.19 | -0.94 | 0.24 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 3.50 | 1.37 | 1.55 | 1.58 | 0.00 | 0.00% | 0 | 4 | 5.69 | -0.99 | 0.07 | 0.00 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 4.00 | 1.64 | 2.22 | 1.52 | 0.00 | 0.00% | 0 | 0 | 6.56 | -1.00 | 0.02 | 0.00 | 4/10/2024 | 4/26/2024 3:59:52 PM EST |
| 4.50 | 2.14 | 2.87 | 1.70 | 0.00 | 0.00% | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:52 PM EST |
| 5.00 | 2.67 | 3.05 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 5.50 | 3.45 | 3.55 | % | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 6.00 | 3.95 | 4.05 | % | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |