Options Chain for VALVOLINE INC COM (VVV) - $42.52 as of 4/26/2024 2:45:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 26.40 | 30.50 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 4/26/2024 1:59:01 PM EST | |||
| 17.50 | 23.50 | 28.00 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 4/26/2024 1:59:01 PM EST | |||
| 20.00 | 22.50 | 25.50 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 4/26/2024 1:59:01 PM EST | |||
| 22.50 | 20.00 | 22.70 | % | 0 | 13 | 2.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 1:59:01 PM EST | |||
| 25.00 | 17.70 | 20.00 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 1:59:01 PM EST | |||
| 30.00 | 12.50 | 15.50 | 13.10 | 0.00 | 0.00% | 0 | 3 | 2.07 | 1.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 1:59:01 PM EST |
| 35.00 | 7.70 | 8.40 | 7.80 | 0.00 | 0.00% | 0 | 81 | 0.95 | 0.99 | 0.00 | 0.00 | 3/6/2024 | 4/26/2024 1:59:01 PM EST |
| 40.00 | 3.50 | 3.70 | 3.30 | 0.00 | 0.00% | 0 | 714 | 0.38 | 0.83 | 0.07 | -0.02 | 4/24/2024 | 4/26/2024 1:59:01 PM EST |
| 45.00 | 0.50 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 133 | 0.30 | 0.31 | 0.11 | -0.03 | 4/24/2024 | 4/26/2024 1:59:01 PM EST |
| 50.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.76 | 0.03 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 1:59:01 PM EST |
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:59:01 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:59:01 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.05 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:59:01 PM EST | |||
| 17.50 | 0.00 | 1.05 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:59:01 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:59:01 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:59:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:59:01 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:59:01 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 68 | 1.01 | -0.01 | 0.00 | 0.00 | 2/22/2024 | 4/26/2024 1:59:01 PM EST |
| 40.00 | 0.35 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 352 | 0.37 | -0.17 | 0.07 | -0.02 | 4/22/2024 | 4/26/2024 1:59:01 PM EST |
| 45.00 | 2.35 | 2.50 | 2.40 | +0.05 | +2.13% | 12 | 3 | 0.31 | -0.69 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 1:59:01 PM EST |
| 50.00 | 6.70 | 7.80 | % | 0 | 0 | 0.75 | -0.97 | 0.02 | -0.01 | 4/26/2024 1:59:01 PM EST | |||
| 55.00 | 11.60 | 13.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:59:01 PM EST | |||
| 60.00 | 16.50 | 17.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:59:01 PM EST | |||
| 65.00 | 21.60 | 22.80 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:59:01 PM EST |