Options Chain for SOLARWINDS CORP COM NEW (SWI) - $11.58 as of 5/2/2024 8:33:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 10.00 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 2.50 | 7.80 | 10.10 | % | 0 | 0 | 9.83 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 4.00 | 7.30 | 8.50 | % | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 5.00 | 6.40 | 7.60 | % | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 6.50 | 4.90 | 6.10 | % | 0 | 2 | 4.15 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 7.50 | 3.90 | 5.10 | 5.00 | % | 3 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:57 PM EST | |
| 9.00 | 2.40 | 3.70 | 2.30 | 0.00 | 0.00% | 0 | 13 | 2.78 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 3:59:57 PM EST |
| 10.00 | 1.45 | 2.50 | 1.45 | +0.15 | +11.54% | 125 | 290 | 1.82 | 0.99 | 0.02 | 0.00 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 11.50 | 0.25 | 0.40 | 0.50 | +0.15 | +42.86% | 18 | 397 | 0.28 | 0.58 | 0.58 | -0.01 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 12.50 | 0.00 | 0.15 | 0.06 | -0.04 | -40.00% | 4 | 29 | 0.41 | 0.10 | 0.26 | 0.00 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 14.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 320 | 0.85 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/2/2024 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 5/2/2024 3:59:57 PM EST |
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 4 | 3.62 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 9.00 | 0.00 | 1.60 | 0.05 | 0.00 | 0.00% | 0 | 180 | 3.33 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:57 PM EST |
| 10.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.25 | -0.01 | 0.02 | 0.00 | 5/1/2024 | 5/2/2024 3:59:57 PM EST |
| 11.50 | 0.20 | 0.30 | 0.70 | 0.00 | 0.00% | 0 | 166 | 0.33 | -0.42 | 0.58 | -0.01 | 5/1/2024 | 5/2/2024 3:59:57 PM EST |
| 12.50 | 0.85 | 1.15 | 0.60 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.90 | 0.26 | 0.00 | 4/1/2024 | 5/2/2024 3:59:57 PM EST |
| 14.00 | 2.25 | 2.55 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 15.00 | 3.20 | 3.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 16.50 | 4.80 | 5.10 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 17.50 | 4.50 | 6.20 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 19.00 | 7.10 | 7.80 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 20.00 | 8.10 | 8.80 | 6.90 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/9/2024 | 5/2/2024 3:59:57 PM EST |
| 21.50 | 9.50 | 10.30 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 22.50 | 10.60 | 11.30 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 24.00 | 12.10 | 12.80 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST |