Options Chain for VALVOLINE INC COM (VVV) - $38.48 as of 11/20/2024 8:52:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.90 | 26.00 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 17.50 | 19.30 | 23.50 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 20.00 | 17.30 | 21.00 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 22.50 | 14.80 | 18.50 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 25.00 | 12.30 | 16.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 7.70 | 10.80 | 10.50 | 0.00 | 0.00% | 0 | 25 | 1.35 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 2.95 | 6.40 | 8.30 | 0.00 | 0.00% | 0 | 0 | 1.03 | 0.93 | 0.05 | -0.02 | 10/29/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 0.05 | 1.75 | 0.70 | -0.30 | -30.00% | 6 | 183 | 0.21 | 0.33 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 0.05 | 0.20 | 0.10 | -0.05 | -33.34% | 69 | 334 | 0.43 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 1.25 | 0.23 | 0.00 | 0.00% | 0 | 72 | 0.98 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 51 | 0.58 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 1.20 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 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 | 0.05 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 17.50 | 0.00 | 1.25 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 20.00 | 0.00 | 1.25 | % | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 82 | 0.91 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 1.25 | % | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.25 | 0.40 | 0.00 | 0.00% | 0 | 78 | 1.11 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 0.10 | 0.30 | 0.16 | -0.09 | -36.00% | 1 | 751 | 0.28 | -0.07 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 1.65 | 2.10 | 1.50 | -0.40 | -21.06% | 500 | 735 | 0.42 | -0.67 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 5.50 | 8.00 | 3.38 | 0.00 | 0.00% | 0 | 11 | 0.95 | -0.99 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 10.70 | 12.90 | 6.23 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 15.40 | 18.40 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 60.00 | 20.40 | 23.50 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 65.00 | 24.50 | 28.50 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |