Options Chain for VALVOLINE INC COM (VVV) - $42.86 as of 4/29/2024 2:37:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 26.10 | 30.00 | % | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 17.50 | 23.60 | 28.00 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 20.00 | 22.10 | 25.50 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 22.50 | 19.80 | 22.90 | % | 0 | 13 | 3.43 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 25.00 | 17.20 | 20.50 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 30.00 | 12.20 | 15.50 | 13.10 | 0.00 | 0.00% | 0 | 3 | 2.31 | 1.00 | 0.00 | 0.00 | 3/14/2024 | 4/29/2024 1:58:42 PM EST |
| 35.00 | 7.30 | 9.30 | 7.70 | 0.00 | 0.00% | 0 | 71 | 1.66 | 0.98 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 1:58:42 PM EST |
| 40.00 | 3.10 | 3.30 | 3.30 | 0.00 | 0.00% | 0 | 714 | 0.41 | 0.78 | 0.07 | -0.03 | 4/24/2024 | 4/29/2024 1:58:42 PM EST |
| 45.00 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 133 | 0.34 | 0.32 | 0.09 | -0.04 | 4/24/2024 | 4/29/2024 1:58:42 PM EST |
| 50.00 | 0.00 | 0.80 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.77 | 0.06 | 0.03 | -0.01 | 4/23/2024 | 4/29/2024 1:58:42 PM EST |
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 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 | 1.00 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 20.00 | 0.00 | 1.05 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 68 | 0.84 | -0.02 | 0.01 | 0.00 | 2/22/2024 | 4/29/2024 1:58:42 PM EST |
| 40.00 | 0.35 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 352 | 0.38 | -0.22 | 0.07 | -0.03 | 4/22/2024 | 4/29/2024 1:58:42 PM EST |
| 45.00 | 2.20 | 2.75 | 2.40 | 0.00 | 0.00% | 12 | 13 | 0.40 | -0.68 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 50.00 | 6.70 | 8.20 | % | 0 | 0 | 0.89 | -0.94 | 0.03 | -0.01 | 4/29/2024 1:58:42 PM EST | |||
| 55.00 | 11.80 | 13.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 60.00 | 16.80 | 19.40 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 65.00 | 21.70 | 24.30 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST |