Underlying Price: 4.6600
Expiration Date: 09/26/25
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.383099 | ... | ... | 1.3900 | 0 | 1.3900 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.808594 |
1.285208 | ... | ... | 1.2900 | 0 | 1.2900 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.74524 |
1.189422 | ... | ... | 1.1900 | 0 | 1.1900 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.683349 |
1.095502 | ... | ... | 1.0900 | 0 | 1.0900 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.622822 |
1.049167 | ... | ... | 1.0400 | 0 | 1.0400 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0.593017 |
1.003202 | ... | ... | 0.9900 | 0 | 0.9900 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.563503 |
0.957577 | ... | ... | 0.9400 | 0 | 0.9400 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0.534256 |
0.912259 | ... | ... | 0.8900 | 0 | 0.8900 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.505265 |
0.867209 | ... | ... | 0.8400 | 0 | 0.8400 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0.476513 |
0.822389 | ... | ... | 0.7900 | 0 | 0.7900 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.447965 |
0.786614 | ... | ... | 0.7413 | 0 | 0.7413 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 0.419627 |
0.741807 | ... | ... | 0.6913 | 0 | 0.6913 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.391455 |
0.697091 | ... | ... | 0.6413 | 0 | 0.6413 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 0.36344 |
0.652398 | ... | ... | 0.5913 | 0 | 0.5913 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.335548 |
0.607665 | ... | ... | 0.5413 | 0 | 0.5413 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | 0.307754 |
0.562807 | ... | ... | 0.4913 | 0 | 0.4913 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.28002 |
0.517726 | ... | ... | 0.4413 | 0 | 0.4413 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | 0.252307 |
0.481418 | ... | ... | 0.4013 | 0 | 0.4013 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | 0.230117 |
0.472296 | ... | ... | 0.3913 | 0 | 0.3913 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.224563 |
0.463153 | ... | ... | 0.3813 | 0 | 0.3813 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | 0.219006 |
0.453989 | ... | ... | 0.3713 | 0 | 0.3713 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | 0.213445 |
0.444804 | ... | ... | 0.3613 | 0 | 0.3613 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | 0.207879 |
0.435594 | ... | ... | 0.3513 | 0 | 0.3513 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | 0.202305 |
0.426354 | ... | ... | 0.3413 | 0 | 0.3413 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | 0.196724 |
0.417085 | ... | ... | 0.3313 | 0 | 0.3313 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | 0.191138 |
0.407787 | ... | ... | 0.3213 | 0 | 0.3213 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | 0.185545 |
0.398457 | ... | ... | 0.3113 | 0 | 0.3113 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | 0.179942 |
0.38909 | ... | ... | 0.3013 | 0 | 0.3013 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | 0.174327 |
0.379682 | ... | ... | 0.2913 | 0 | 0.2913 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.168702 |
0.370236 | ... | ... | 0.2813 | 0 | 0.2813 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | 0.163066 |
0.360746 | ... | ... | 0.2713 | 0 | 0.2713 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | 0.157417 |
0.351208 | ... | ... | 0.2613 | 0 | 0.2613 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | 0.151751 |
0.341616 | ... | ... | 0.2513 | 0 | 0.2513 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | 0.146069 |
0.331972 | ... | ... | 0.2413 | 0 | 0.2413 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | 0.140371 |
0.322268 | ... | ... | 0.2313 | 0 | 0.2313 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | 0.134651 |
0.312498 | ... | ... | 0.2213 | 0 | 0.2213 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | 0.128909 |
0.302659 | ... | ... | 0.2113 | 0 | 0.2113 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | 0.123145 |
0.292744 | ... | ... | 0.2013 | 0 | 0.2013 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | 0.117353 |
0.287809 | ... | ... | 0.1925 | 0 | 0.1925 | 4500 | 0.0025 | 0 | 0.0025 | ... | ... | 0.127774 |
0.277643 | ... | ... | 0.1825 | 0 | 0.1825 | 4510 | 0.0025 | 0 | 0.0025 | ... | ... | 0.121331 |
0.267377 | ... | ... | 0.1725 | 0 | 0.1725 | 4520 | 0.0038 | 0 | 0.0038 | ... | ... | 0.126239 |
0.261794 | ... | ... | 0.1638 | 0 | 0.1638 | 4530 | 0.0038 | 0 | 0.0038 | ... | ... | 0.119276 |
0.251219 | ... | ... | 0.1538 | 0 | 0.1538 | 4540 | 0.0050 | 0 | 0.0050 | ... | ... | 0.121242 |
0.245118 | ... | ... | 0.1450 | 0 | 0.1450 | 4550 | 0.0050 | 0 | 0.0050 | ... | ... | 0.113787 |
0.238689 | ... | ... | 0.1363 | 0 | 0.1363 | 4560 | 0.0063 | 0 | 0.0063 | ... | ... | 0.11371 |
0.23192 | ... | ... | 0.1275 | 0 | 0.1275 | 4570 | 0.0075 | 0 | 0.0075 | ... | ... | 0.112395 |
0.2248 | ... | ... | 0.1188 | 0 | 0.1188 | 4580 | 0.0088 | 0 | 0.0088 | ... | ... | 0.11005 |
0.217307 | ... | ... | 0.1100 | 0 | 0.1100 | 4590 | 0.0100 | 0 | 0.0100 | ... | ... | 0.106793 |
0.209418 | ... | ... | 0.1013 | 0 | 0.1013 | 4600 | 0.0113 | 0 | 0.0113 | ... | ... | 0.102687 |
0.201102 | ... | ... | 0.0925 | 0 | 0.0925 | 4610 | 0.0125 | 0 | 0.0125 | ... | ... | 0.097757 |
0.196346 | ... | ... | 0.0850 | 0 | 0.0850 | 4620 | 0.0150 | 0 | 0.0150 | ... | ... | 0.096466 |
0.190961 | ... | ... | 0.0775 | 0 | 0.0775 | 4630 | 0.0175 | 0 | 0.0175 | ... | ... | 0.09381 |
0.184916 | ... | ... | 0.0700 | 0 | 0.0700 | 4640 | 0.0200 | 0 | 0.0200 | ... | ... | 0.089834 |
0.178161 | ... | ... | 0.0625 | 0 | 0.0625 | 4650 | 0.0225 | 0 | 0.0225 | ... | ... | 0.084478 |
0.174502 | ... | ... | 0.0563 | 0 | 0.0563 | 4660 | 0.0263 | 0 | 0.0263 | ... | ... | 0.081432 |
0.169975 | ... | ... | 0.0500 | 0 | 0.0500 | 4670 | 0.0300 | 0 | 0.0300 | ... | ... | 0.076495 |
0.164507 | ... | ... | 0.0438 | 0 | 0.0438 | 4680 | 0.0338 | 0 | 0.0338 | ... | ... | 0.069204 |
0.161956 | ... | ... | 0.0388 | 0 | 0.0388 | 4690 | 0.0388 | 0 | 0.0388 | ... | ... | 0.062941 |
0.15837 | ... | ... | 0.0338 | 0 | 0.0338 | 4700 | 0.0438 | 0 | 0.0438 | ... | ... | 0.051565 |
0.157796 | ... | ... | 0.0300 | 0 | 0.0300 | 4710 | 0.0500 | 0 | 0.0500 | ... | ... | 0.025716 |
0.156211 | ... | ... | 0.0263 | 0 | 0.0263 | 4720 | 0.0550 | 0 | 0.0550 | ... | ... | 0 |
0.153507 | ... | ... | 0.0225 | 0 | 0.0225 | 4730 | 0.0625 | 0 | 0.0625 | ... | ... | 0 |
0.154253 | ... | ... | 0.0200 | 0 | 0.0200 | 4740 | 0.0688 | 0 | 0.0688 | ... | ... | 0 |
0.154072 | ... | ... | 0.0175 | 0 | 0.0175 | 4750 | 0.0763 | 0 | 0.0763 | ... | ... | 0 |
0.152851 | ... | ... | 0.0150 | 0 | 0.0150 | 4760 | 0.0850 | 0 | 0.0850 | ... | ... | 0 |
0.150428 | ... | ... | 0.0125 | 0 | 0.0125 | 4770 | 0.0925 | 0 | 0.0925 | ... | ... | 0 |
0.152716 | ... | ... | 0.0113 | 0 | 0.0113 | 4780 | 0.1013 | 0 | 0.1013 | ... | ... | 0 |
0.154316 | ... | ... | 0.0100 | 0 | 0.0100 | 4790 | 0.1100 | 0 | 0.1100 | ... | ... | 0 |
0.155163 | ... | ... | 0.0088 | 0 | 0.0088 | 4800 | 0.1188 | 0 | 0.1188 | ... | ... | 0 |
0.15515 | ... | ... | 0.0075 | 0 | 0.0075 | 4810 | 0.1275 | 0 | 0.1275 | ... | ... | 0 |
0.154115 | ... | ... | 0.0063 | 0 | 0.0063 | 4820 | 0.1363 | 0 | 0.1363 | ... | ... | 0 |
0.151795 | ... | ... | 0.0050 | 0 | 0.0050 | 4830 | 0.1450 | 0 | 0.1450 | ... | ... | 0 |
0.158269 | ... | ... | 0.0050 | 0 | 0.0050 | 4840 | 0.1550 | 0 | 0.1550 | ... | ... | 0 |
0.153866 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.1638 | 0 | 0.1638 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4860 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4870 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4880 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4890 | ... | ... | ... | ... | ... | 0 |
0.149509 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2113 | 0 | 0.2113 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4910 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4920 | ... | ... | ... | ... | ... | 0 |
0.174339 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2613 | 0 | 0.2613 | ... | ... | 0 |
0.198405 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3113 | 0 | 0.3113 | ... | ... | 0 |
0.221817 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3613 | 0 | 0.3613 | ... | ... | 0 |
0.244648 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4113 | 0 | 0.4113 | ... | ... | 0 |
0.266961 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4613 | 0 | 0.4613 | ... | ... | 0 |
0.288802 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5113 | 0 | 0.5113 | ... | ... | 0 |
0.310207 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5613 | 0 | 0.5613 | ... | ... | 0 |
0.331206 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6113 | 0 | 0.6113 | ... | ... | 0 |
0.351832 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6613 | 0 | 0.6613 | ... | ... | 0 |
0.372095 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7113 | 0 | 0.7113 | ... | ... | 0 |
0.392031 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7613 | 0 | 0.7613 | ... | ... | 0 |
0.411647 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8100 | 0 | 0.8100 | ... | ... | 0 |
0.43095 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8600 | 0 | 0.8600 | ... | ... | 0 |
0.449977 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9100 | 0 | 0.9100 | ... | ... | 0 |
0.468723 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9600 | 0 | 0.9600 | ... | ... | 0 |
0.487197 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0100 | 0 | 1.0100 | ... | ... | 0 |
0.523403 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1100 | 0 | 1.1100 | ... | ... | 0 |
0.55865 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2100 | 0 | 1.2100 | ... | ... | 0 |
0.593015 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3100 | 0 | 1.3100 | ... | ... | 0 |
0.626547 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4100 | 0 | 1.4100 | ... | ... | 0 |
0.6593 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5100 | 0 | 1.5100 | ... | ... | 0 |
0.691297 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6100 | 0 | 1.6100 | ... | ... | 0 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.