Underlying Price: 4.6550
Expiration Date: 09/26/25
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.630169 | ... | ... | 1.3950 | 0 | 1.3950 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.891512 |
1.517008 | ... | ... | 1.2950 | 0 | 1.2950 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.821452 |
1.406214 | ... | ... | 1.1950 | 0 | 1.1950 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.753007 |
1.308306 | ... | ... | 1.0963 | 0 | 1.0963 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.686068 |
1.254349 | ... | ... | 1.0463 | 0 | 1.0463 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0.653105 |
1.200804 | ... | ... | 0.9963 | 0 | 0.9963 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.620463 |
1.147631 | ... | ... | 0.9463 | 0 | 0.9463 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0.588113 |
1.094789 | ... | ... | 0.8963 | 0 | 0.8963 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.556048 |
1.042229 | ... | ... | 0.8463 | 0 | 0.8463 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0.524244 |
0.989912 | ... | ... | 0.7963 | 0 | 0.7963 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.492665 |
0.937781 | ... | ... | 0.7463 | 0 | 0.7463 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 0.461319 |
0.885781 | ... | ... | 0.6963 | 0 | 0.6963 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.430151 |
0.833852 | ... | ... | 0.6463 | 0 | 0.6463 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 0.399158 |
0.781915 | ... | ... | 0.5963 | 0 | 0.5963 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.368295 |
0.729895 | ... | ... | 0.5463 | 0 | 0.5463 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | 0.33754 |
0.677687 | ... | ... | 0.4963 | 0 | 0.4963 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.306847 |
0.625172 | ... | ... | 0.4463 | 0 | 0.4463 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | 0.276173 |
0.58284 | ... | ... | 0.4063 | 0 | 0.4063 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | 0.251607 |
0.5722 | ... | ... | 0.3963 | 0 | 0.3963 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.245459 |
0.561533 | ... | ... | 0.3863 | 0 | 0.3863 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | 0.239306 |
0.550839 | ... | ... | 0.3763 | 0 | 0.3763 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | 0.233148 |
0.540117 | ... | ... | 0.3663 | 0 | 0.3663 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | 0.226984 |
0.529364 | ... | ... | 0.3563 | 0 | 0.3563 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | 0.22081 |
0.518575 | ... | ... | 0.3463 | 0 | 0.3463 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | 0.214631 |
0.507749 | ... | ... | 0.3363 | 0 | 0.3363 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | 0.208445 |
0.496884 | ... | ... | 0.3263 | 0 | 0.3263 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | 0.202249 |
0.485981 | ... | ... | 0.3163 | 0 | 0.3163 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | 0.196041 |
0.475032 | ... | ... | 0.3063 | 0 | 0.3063 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | 0.189821 |
0.464033 | ... | ... | 0.2963 | 0 | 0.2963 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.18359 |
0.452984 | ... | ... | 0.2863 | 0 | 0.2863 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | 0.177345 |
0.441883 | ... | ... | 0.2763 | 0 | 0.2763 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | 0.171083 |
0.430722 | ... | ... | 0.2663 | 0 | 0.2663 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | 0.164803 |
0.419495 | ... | ... | 0.2563 | 0 | 0.2563 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | 0.158507 |
0.408204 | ... | ... | 0.2463 | 0 | 0.2463 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | 0.152189 |
0.396839 | ... | ... | 0.2363 | 0 | 0.2363 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | 0.145846 |
0.385393 | ... | ... | 0.2263 | 0 | 0.2263 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | 0.139479 |
0.373864 | ... | ... | 0.2163 | 0 | 0.2163 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | 0.133085 |
0.362243 | ... | ... | 0.2063 | 0 | 0.2063 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | 0.126658 |
0.350519 | ... | ... | 0.1963 | 0 | 0.1963 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.120197 |
0.343878 | ... | ... | 0.1875 | 0 | 0.1875 | 4510 | 0.0025 | 0 | 0.0025 | ... | ... | 0.13069 |
0.331856 | ... | ... | 0.1775 | 0 | 0.1775 | 4520 | 0.0025 | 0 | 0.0025 | ... | ... | 0.12348 |
0.319701 | ... | ... | 0.1675 | 0 | 0.1675 | 4530 | 0.0025 | 0 | 0.0025 | ... | ... | 0.116205 |
0.307402 | ... | ... | 0.1575 | 0 | 0.1575 | 4540 | 0.0025 | 0 | 0.0025 | ... | ... | 0.108863 |
0.29494 | ... | ... | 0.1475 | 0 | 0.1475 | 4550 | 0.0038 | 0 | 0.0038 | ... | ... | 0.112376 |
0.287123 | ... | ... | 0.1388 | 0 | 0.1388 | 4560 | 0.0038 | 0 | 0.0038 | ... | ... | 0.104359 |
0.274212 | ... | ... | 0.1288 | 0 | 0.1288 | 4570 | 0.0038 | 0 | 0.0038 | ... | ... | 0.096216 |
0.265749 | ... | ... | 0.1200 | 0 | 0.1200 | 4580 | 0.0050 | 0 | 0.0050 | ... | ... | 0.096076 |
0.252289 | ... | ... | 0.1100 | 0 | 0.1100 | 4590 | 0.0050 | 0 | 0.0050 | ... | ... | 0.087181 |
0.144759 | 0.0750 | 0.0750 | 0.1013 | -0.0263 | 0.0750 | 4600 | 0.0063 | 0 | 0.0063 | ... | ... | 0.084712 |
0.233381 | ... | ... | 0.0925 | 0 | 0.0925 | 4610 | 0.0075 | 0 | 0.0075 | ... | ... | 0.080818 |
0.223177 | ... | ... | 0.0838 | 0 | 0.0838 | 4620 | 0.0088 | 0 | 0.0088 | ... | ... | 0.075603 |
0.216757 | ... | ... | 0.0763 | 0 | 0.0763 | 4630 | 0.0113 | 0 | 0.0113 | ... | ... | 0.073882 |
0.205289 | ... | ... | 0.0675 | 0 | 0.0675 | 4640 | 0.0125 | 0 | 0.0125 | ... | ... | 0.06554 |
0.201669 | ... | ... | 0.0613 | 0 | 0.0613 | 4650 | 0.0163 | 0 | 0.0163 | ... | ... | 0.064021 |
0.192853 | ... | ... | 0.0538 | 0 | 0.0538 | 4660 | 0.0188 | 0 | 0.0188 | ... | ... | 0.055335 |
0.187348 | ... | ... | 0.0475 | 0 | 0.0475 | 4670 | 0.0225 | 0 | 0.0225 | ... | ... | 0.047036 |
0.180759 | ... | ... | 0.0413 | 0 | 0.0413 | 4680 | 0.0263 | 0 | 0.0263 | ... | ... | 0.029159 |
0.17738 | ... | ... | 0.0363 | 0 | 0.0363 | 4690 | 0.0313 | 0 | 0.0313 | ... | ... | 0 |
0.172794 | ... | ... | 0.0313 | 0 | 0.0313 | 4700 | 0.0363 | 0 | 0.0363 | ... | ... | 0 |
0.17154 | ... | ... | 0.0275 | 0 | 0.0275 | 4710 | 0.0425 | 0 | 0.0425 | ... | ... | 0 |
0.169092 | ... | ... | 0.0238 | 0 | 0.0238 | 4720 | 0.0488 | 0 | 0.0488 | ... | ... | 0 |
0.165293 | ... | ... | 0.0200 | 0 | 0.0200 | 4730 | 0.0550 | 0 | 0.0550 | ... | ... | 0 |
0.165352 | ... | ... | 0.0175 | 0 | 0.0175 | 4740 | 0.0625 | 0 | 0.0625 | ... | ... | 0 |
0.16426 | ... | ... | 0.0150 | 0 | 0.0150 | 4750 | 0.0700 | 0 | 0.0700 | ... | ... | 0 |
0.161839 | ... | ... | 0.0125 | 0 | 0.0125 | 4760 | 0.0775 | 0 | 0.0775 | ... | ... | 0 |
0.164542 | ... | ... | 0.0113 | 0 | 0.0113 | 4770 | 0.0863 | 0 | 0.0863 | ... | ... | 0 |
0.159239 | ... | ... | 0.0088 | 0 | 0.0088 | 4780 | 0.0938 | 0 | 0.0938 | ... | ... | 0 |
0.159728 | ... | ... | 0.0075 | 0 | 0.0075 | 4790 | 0.1025 | 0 | 0.1025 | ... | ... | 0 |
0.139135 | 0.0038 | 0.0038 | 0.0063 | -0.0025 | 0.0038 | 4800 | 0.1113 | 0 | 0.1113 | ... | ... | 0 |
0.166758 | ... | ... | 0.0063 | 0 | 0.0063 | 4810 | 0.1213 | 0 | 0.1213 | ... | ... | 0 |
0.164369 | ... | ... | 0.0050 | 0 | 0.0050 | 4820 | 0.1300 | 0 | 0.1300 | ... | ... | 0 |
0.171577 | ... | ... | 0.0050 | 0 | 0.0050 | 4830 | 0.1400 | 0 | 0.1400 | ... | ... | 0 |
0.166892 | ... | ... | 0.0038 | 0 | 0.0038 | 4840 | 0.1488 | 0 | 0.1488 | ... | ... | 0 |
0.159215 | 0.0025 | 0.0025 | 0.0038 | -0.0013 | 0.0025 | 4850 | 0.1588 | 0 | 0.1588 | ... | ... | 0 |
0.165528 | ... | ... | 0.0025 | 0 | 0.0025 | 4860 | 0.1675 | 0 | 0.1675 | ... | ... | 0 |
0.171784 | ... | ... | 0.0025 | 0 | 0.0025 | 4870 | 0.1775 | 0 | 0.1775 | ... | ... | 0 |
0.177986 | ... | ... | 0.0025 | 0 | 0.0025 | 4880 | 0.1863 | 0 | 0.1863 | ... | ... | 0 |
0.162655 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.1963 | 0 | 0.1963 | ... | ... | 0 |
0.168246 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2063 | 0 | 0.2063 | ... | ... | 0 |
0.173795 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2163 | 0 | 0.2163 | ... | ... | 0 |
0.179307 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2263 | 0 | 0.2263 | ... | ... | 0 |
0.195631 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2563 | 0 | 0.2563 | ... | ... | 0 |
0.222187 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 5000 | 0.3063 | 0 | 0.3063 | ... | ... | 0 |
0.248027 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3563 | 0 | 0.3563 | ... | ... | 0 |
0.273234 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4063 | 0 | 0.4063 | ... | ... | 0 |
0.297869 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4563 | 0 | 0.4563 | ... | ... | 0 |
0.321987 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5063 | 0 | 0.5063 | ... | ... | 0 |
0.345628 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5563 | 0 | 0.5563 | ... | ... | 0 |
0.368822 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6063 | 0 | 0.6063 | ... | ... | 0 |
0.391605 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6563 | 0 | 0.6563 | ... | ... | 0 |
0.413988 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7063 | 0 | 0.7063 | ... | ... | 0 |
0.436012 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7563 | 0 | 0.7563 | ... | ... | 0 |
0.457682 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8063 | 0 | 0.8063 | ... | ... | 0 |
0.479009 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8563 | 0 | 0.8563 | ... | ... | 0 |
0.500032 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9063 | 0 | 0.9063 | ... | ... | 0 |
0.520743 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9563 | 0 | 0.9563 | ... | ... | 0 |
0.541155 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0063 | 0 | 1.0063 | ... | ... | 0 |
0.581161 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1050 | 0 | 1.1050 | ... | ... | 0 |
0.620111 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2050 | 0 | 1.2050 | ... | ... | 0 |
0.658085 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3050 | 0 | 1.3050 | ... | ... | 0 |
0.695142 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4050 | 0 | 1.4050 | ... | ... | 0 |
0.731337 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5050 | 0 | 1.5050 | ... | ... | 0 |
0.766699 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6050 | 0 | 1.6050 | ... | ... | 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.