Underlying Price: 4.2175
Expiration Date: 07/25/25
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.768158 | ... | ... | 0.9550 | 0 | 0.9550 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.399869 |
0.731852 | ... | ... | 0.9050 | 0 | 0.9050 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | 0.378004 |
0.695851 | ... | ... | 0.8550 | 0 | 0.8550 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.356361 |
0.660118 | ... | ... | 0.8050 | 0 | 0.8050 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0.334917 |
0.624622 | ... | ... | 0.7550 | 0 | 0.7550 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.313666 |
0.58932 | ... | ... | 0.7050 | 0 | 0.7050 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0.292582 |
0.55417 | ... | ... | 0.6550 | 0 | 0.6550 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.271649 |
0.519127 | ... | ... | 0.6050 | 0 | 0.6050 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0.250847 |
0.489297 | ... | ... | 0.5563 | 0 | 0.5563 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.230154 |
0.454081 | ... | ... | 0.5063 | 0 | 0.5063 | 3750 | 0.0025 | 0 | 0.0025 | ... | ... | 0.233115 |
0.423471 | ... | ... | 0.4575 | 0 | 0.4575 | 3800 | 0.0038 | 0 | 0.0038 | ... | ... | 0.226546 |
0.39662 | ... | ... | 0.4100 | 0 | 0.4100 | 3850 | 0.0063 | 0 | 0.0063 | ... | ... | 0.225361 |
0.368487 | ... | ... | 0.3625 | 0 | 0.3625 | 3900 | 0.0088 | 0 | 0.0088 | ... | ... | 0.21649 |
0.346634 | ... | ... | 0.3175 | 0 | 0.3175 | 3950 | 0.0125 | 0 | 0.0125 | ... | ... | 0.208816 |
0.32573 | ... | ... | 0.2738 | 0 | 0.2738 | 4000 | 0.0188 | 0 | 0.0188 | ... | ... | 0.204946 |
0.321166 | ... | ... | 0.2650 | 0 | 0.2650 | 4010 | 0.0213 | 0 | 0.0213 | ... | ... | 0.207697 |
0.316472 | ... | ... | 0.2563 | 0 | 0.2563 | 4020 | 0.0225 | 0 | 0.0225 | ... | ... | 0.205468 |
0.315045 | ... | ... | 0.2488 | 0 | 0.2488 | 4030 | 0.0238 | 0 | 0.0238 | ... | ... | 0.202979 |
0.310041 | ... | ... | 0.2400 | 0 | 0.2400 | 4040 | 0.0263 | 0 | 0.0263 | ... | ... | 0.204284 |
0.308203 | ... | ... | 0.2325 | 0 | 0.2325 | 4050 | 0.0275 | 0 | 0.0275 | ... | ... | 0.201181 |
0.30614 | ... | ... | 0.2250 | 0 | 0.2250 | 4060 | 0.0300 | 0 | 0.0300 | ... | ... | 0.201629 |
0.300642 | ... | ... | 0.2163 | 0 | 0.2163 | 4070 | 0.0325 | 0 | 0.0325 | ... | ... | 0.201622 |
0.298175 | ... | ... | 0.2088 | 0 | 0.2088 | 4080 | 0.0350 | 0 | 0.0350 | ... | ... | 0.201192 |
0.295485 | ... | ... | 0.2013 | 0 | 0.2013 | 4090 | 0.0375 | 0 | 0.0375 | ... | ... | 0.200363 |
0.295663 | ... | ... | 0.1950 | 0 | 0.1950 | 4100 | 0.0400 | 0 | 0.0400 | ... | ... | 0.199155 |
0.292494 | ... | ... | 0.1875 | 0 | 0.1875 | 4110 | 0.0425 | 0 | 0.0425 | ... | ... | 0.197581 |
0.289102 | ... | ... | 0.1800 | 0 | 0.1800 | 4120 | 0.0463 | 0 | 0.0463 | ... | ... | 0.198846 |
0.288481 | ... | ... | 0.1738 | 0 | 0.1738 | 4130 | 0.0488 | 0 | 0.0488 | ... | ... | 0.196507 |
0.284613 | ... | ... | 0.1663 | 0 | 0.1663 | 4140 | 0.0525 | 0 | 0.0525 | ... | ... | 0.196899 |
0.283457 | ... | ... | 0.1600 | 0 | 0.1600 | 4150 | 0.0550 | 0 | 0.0550 | ... | ... | 0.193835 |
0.282024 | ... | ... | 0.1538 | 0 | 0.1538 | 4160 | 0.0588 | 0 | 0.0588 | ... | ... | 0.19341 |
0.280314 | ... | ... | 0.1475 | 0 | 0.1475 | 4170 | 0.0625 | 0 | 0.0625 | ... | ... | 0.192566 |
0.278327 | ... | ... | 0.1413 | 0 | 0.1413 | 4180 | 0.0675 | 0 | 0.0675 | ... | ... | 0.194215 |
0.278931 | ... | ... | 0.1363 | 0 | 0.1363 | 4190 | 0.0713 | 0 | 0.0713 | ... | ... | 0.192527 |
0.276374 | ... | ... | 0.1300 | 0 | 0.1300 | 4200 | 0.0750 | 0 | 0.0750 | ... | ... | 0.190433 |
0.276386 | ... | ... | 0.1250 | 0 | 0.1250 | 4210 | 0.0800 | 0 | 0.0800 | ... | ... | 0.190779 |
0.2761 | ... | ... | 0.1200 | 0 | 0.1200 | 4220 | 0.0850 | 0 | 0.0850 | ... | ... | 0.190693 |
0.272671 | ... | ... | 0.1138 | 0 | 0.1138 | 4230 | 0.0888 | 0 | 0.0888 | ... | ... | 0.187328 |
0.27179 | ... | ... | 0.1088 | 0 | 0.1088 | 4240 | 0.0938 | 0 | 0.0938 | ... | ... | 0.186372 |
0.270608 | ... | ... | 0.1038 | 0 | 0.1038 | 4250 | 0.1200 | 0.0213 | 0.0988 | 0.1200 | 0.1200 | 0.23368 |
0.271983 | ... | ... | 0.1000 | 0 | 0.1000 | 4260 | 0.1050 | 0 | 0.1050 | ... | ... | 0.186004 |
0.270197 | ... | ... | 0.0950 | 0 | 0.0950 | 4270 | 0.1100 | 0 | 0.1100 | ... | ... | 0.183695 |
0.270985 | ... | ... | 0.0913 | 0 | 0.0913 | 4280 | 0.1163 | 0 | 0.1163 | ... | ... | 0.183853 |
0.268579 | ... | ... | 0.0863 | 0 | 0.0863 | 4290 | 0.1213 | 0 | 0.1213 | ... | ... | 0.180566 |
0.268771 | ... | ... | 0.0825 | 0 | 0.0825 | 4300 | 0.1275 | 0 | 0.1275 | ... | ... | 0.179785 |
0.268671 | ... | ... | 0.0788 | 0 | 0.0788 | 4310 | 0.1338 | 0 | 0.1338 | ... | ... | 0.178524 |
0.268274 | ... | ... | 0.0750 | 0 | 0.0750 | 4320 | 0.1400 | 0 | 0.1400 | ... | ... | 0.176752 |
0.267573 | ... | ... | 0.0713 | 0 | 0.0713 | 4330 | 0.1463 | 0 | 0.1463 | ... | ... | 0.174429 |
0.26656 | ... | ... | 0.0675 | 0 | 0.0675 | 4340 | 0.1525 | 0 | 0.1525 | ... | ... | 0.171499 |
0.265229 | ... | ... | 0.0638 | 0 | 0.0638 | 4350 | 0.1588 | 0 | 0.1588 | ... | ... | 0.167883 |
0.266705 | ... | ... | 0.0613 | 0 | 0.0613 | 4360 | 0.1663 | 0 | 0.1663 | ... | ... | 0.167233 |
0.26793 | ... | ... | 0.0588 | 0 | 0.0588 | 4370 | 0.1725 | 0 | 0.1725 | ... | ... | 0.162109 |
0.265668 | ... | ... | 0.0550 | 0 | 0.0550 | 4380 | 0.1800 | 0 | 0.1800 | ... | ... | 0.160115 |
0.266332 | ... | ... | 0.0525 | 0 | 0.0525 | 4390 | 0.1875 | 0 | 0.1875 | ... | ... | 0.157389 |
0.235824 | 0.0425 | 0.0388 | 0.0500 | -0.0113 | 0.0388 | 4400 | 0.1950 | 0 | 0.1950 | ... | ... | 0.153786 |
0.266854 | ... | ... | 0.0475 | 0 | 0.0475 | 4410 | 0.2025 | 0 | 0.2025 | ... | ... | 0.149079 |
0.266695 | ... | ... | 0.0450 | 0 | 0.0450 | 4420 | 0.2100 | 0 | 0.2100 | ... | ... | 0.142891 |
0.266244 | ... | ... | 0.0425 | 0 | 0.0425 | 4430 | 0.2175 | 0 | 0.2175 | ... | ... | 0.134485 |
0.269125 | ... | ... | 0.0413 | 0 | 0.0413 | 4440 | 0.2250 | 0 | 0.2250 | ... | ... | 0.122048 |
0.268136 | ... | ... | 0.0388 | 0 | 0.0388 | 4450 | 0.2338 | 0 | 0.2338 | ... | ... | 0.114705 |
0.266819 | ... | ... | 0.0363 | 0 | 0.0363 | 4460 | 0.2413 | 0 | 0.2413 | ... | ... | 0 |
0.269056 | ... | ... | 0.0350 | 0 | 0.0350 | 4470 | 0.2500 | 0 | 0.2500 | ... | ... | 0 |
0.271118 | ... | ... | 0.0338 | 0 | 0.0338 | 4480 | 0.2575 | 0 | 0.2575 | ... | ... | 0 |
0.268927 | ... | ... | 0.0313 | 0 | 0.0313 | 4490 | 0.2663 | 0 | 0.2663 | ... | ... | 0 |
0.253282 | 0.0250 | 0.0250 | 0.0300 | -0.0050 | 0.0250 | 4500 | 0.2750 | 0 | 0.2750 | ... | ... | 0 |
0.271965 | ... | ... | 0.0288 | 0 | 0.0288 | 4510 | 0.2838 | 0 | 0.2838 | ... | ... | 0 |
0.273193 | ... | ... | 0.0275 | 0 | 0.0275 | 4520 | 0.2913 | 0 | 0.2913 | ... | ... | 0 |
0.274222 | ... | ... | 0.0263 | 0 | 0.0263 | 4530 | 0.3000 | 0 | 0.3000 | ... | ... | 0 |
0.275042 | ... | ... | 0.0250 | 0 | 0.0250 | 4540 | 0.3100 | 0 | 0.3100 | ... | ... | 0 |
0.275646 | ... | ... | 0.0238 | 0 | 0.0238 | 4550 | 0.3188 | 0 | 0.3188 | ... | ... | 0 |
0.276024 | ... | ... | 0.0225 | 0 | 0.0225 | 4560 | 0.3275 | 0 | 0.3275 | ... | ... | 0 |
0.276162 | ... | ... | 0.0213 | 0 | 0.0213 | 4570 | 0.3363 | 0 | 0.3363 | ... | ... | 0 |
0.28123 | ... | ... | 0.0213 | 0 | 0.0213 | 4580 | 0.3450 | 0 | 0.3450 | ... | ... | 0 |
0.28103 | ... | ... | 0.0200 | 0 | 0.0200 | 4590 | 0.3538 | 0 | 0.3538 | ... | ... | 0 |
0.280562 | ... | ... | 0.0188 | 0 | 0.0188 | 4600 | 0.3638 | 0 | 0.3638 | ... | ... | 0 |
0.285422 | ... | ... | 0.0188 | 0 | 0.0188 | 4610 | 0.3725 | 0 | 0.3725 | ... | ... | 0 |
0.284577 | ... | ... | 0.0175 | 0 | 0.0175 | 4620 | 0.3813 | 0 | 0.3813 | ... | ... | 0 |
0.283417 | ... | ... | 0.0163 | 0 | 0.0163 | 4630 | 0.3913 | 0 | 0.3913 | ... | ... | 0 |
0.286483 | ... | ... | 0.0150 | 0 | 0.0150 | 4650 | 0.4088 | 0 | 0.4088 | ... | ... | 0 |
0.27991 | 0.0100 | 0.0100 | 0.0113 | -0.0013 | 0.0100 | 4700 | 0.4563 | 0 | 0.4563 | ... | ... | 0 |
0.291752 | ... | ... | 0.0088 | 0 | 0.0088 | 4750 | 0.5025 | 0 | 0.5025 | ... | ... | 0 |
0.290869 | ... | ... | 0.0063 | 0 | 0.0063 | 4800 | 0.5513 | 0 | 0.5513 | ... | ... | 0 |
0.296681 | ... | ... | 0.0050 | 0 | 0.0050 | 4850 | 0.6000 | 0 | 0.6000 | ... | ... | 0 |
0.314154 | ... | ... | 0.0050 | 0 | 0.0050 | 4900 | 0.6488 | 0 | 0.6488 | ... | ... | 0 |
0.315524 | ... | ... | 0.0038 | 0 | 0.0038 | 4950 | 0.6988 | 0 | 0.6988 | ... | ... | 0 |
0.331754 | ... | ... | 0.0038 | 0 | 0.0038 | 5000 | 0.7475 | 0 | 0.7475 | ... | ... | 0 |
0.347687 | ... | ... | 0.0038 | 0 | 0.0038 | 5050 | 0.7963 | 0 | 0.7963 | ... | ... | 0 |
0.341766 | ... | ... | 0.0025 | 0 | 0.0025 | 5100 | 0.8463 | 0 | 0.8463 | ... | ... | 0 |
0.356488 | ... | ... | 0.0025 | 0 | 0.0025 | 5150 | 0.8963 | 0 | 0.8963 | ... | ... | 0 |
0.370975 | ... | ... | 0.0025 | 0 | 0.0025 | 5200 | 0.9463 | 0 | 0.9463 | ... | ... | 0 |
0.351705 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.9950 | 0 | 0.9950 | ... | ... | 0 |
0.364819 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.0450 | 0 | 1.0450 | ... | ... | 0 |
0.377747 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.0950 | 0 | 1.0950 | ... | ... | 0 |
0.390493 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.1450 | 0 | 1.1450 | ... | ... | 0 |
0.403065 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.1950 | 0 | 1.1950 | ... | ... | 0 |
0.41547 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.2450 | 0 | 1.2450 | ... | ... | 0 |
0.427708 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.2950 | 0 | 1.2950 | ... | ... | 0 |
0.439789 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.3450 | 0 | 1.3450 | ... | ... | 0 |
0.45172 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.3950 | 0 | 1.3950 | ... | ... | 0 |
0.463504 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.4450 | 0 | 1.4450 | ... | ... | 0 |
0.486634 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.5450 | 0 | 1.5450 | ... | ... | 0 |
0.50922 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.6450 | 0 | 1.6450 | ... | ... | 0 |
0.531296 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.7450 | 0 | 1.7450 | ... | ... | 0 |
0.552872 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.8450 | 0 | 1.8450 | ... | ... | 0 |
0.573985 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.9450 | 0 | 1.9450 | ... | ... | 0 |
0.59465 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.0450 | 0 | 2.0450 | ... | ... | 0 |
0.61489 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.1450 | 0 | 2.1450 | ... | ... | 0 |
0.634725 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.2450 | 0 | 2.2450 | ... | ... | 0 |
0.728341 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.7450 | 0 | 2.7450 | ... | ... | 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.