Options Chain for VALVOLINE INC COM (VVV) - $34.20 as of 5/30/2025 6:07:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.30 | 19.30 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 20.00 | 13.80 | 16.80 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 22.50 | 11.40 | 14.30 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 25.00 | 8.90 | 11.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 30.00 | 4.00 | 6.70 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.97 | 0.02 | -0.01 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 35.00 | 0.70 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 22 | 0.30 | 0.46 | 0.16 | -0.03 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.27 | 0.03 | 0.02 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.85 | 0.00 | 0.00% | 0 | 2 | 1.31 | -0.03 | 0.02 | -0.01 | 4/22/2025 | 5/30/2025 3:59:49 PM EST |
| 35.00 | 0.95 | 1.25 | 1.29 | 0.00 | 0.00% | 0 | 44 | 0.28 | -0.54 | 0.16 | -0.03 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 40.00 | 4.50 | 6.60 | 7.08 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.97 | 0.02 | 0.00 | 5/9/2025 | 5/30/2025 3:59:49 PM EST |
| 45.00 | 9.50 | 12.10 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 50.00 | 14.50 | 17.10 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |