Underlying Price: 4.6900
Expiration Date: 09/26/25
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.79562 | ... | ... | 1.3050 | 0.0850 | 1.3900 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.755738 |
0.727941 | ... | ... | 1.2050 | 0.0850 | 1.2900 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.69756 |
0.662251 | ... | ... | 1.1050 | 0.0850 | 1.1900 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.640745 |
0.598436 | ... | ... | 1.0050 | 0.0850 | 1.0900 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.58519 |
0.567196 | ... | ... | 0.9550 | 0.0850 | 1.0400 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0.557838 |
0.536386 | ... | ... | 0.9050 | 0.0850 | 0.9900 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.530757 |
0.505994 | ... | ... | 0.8550 | 0.0850 | 0.9400 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0.503931 |
0.476009 | ... | ... | 0.8050 | 0.0850 | 0.8900 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.477336 |
0.44642 | ... | ... | 0.7550 | 0.0850 | 0.8400 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0.45097 |
0.417218 | ... | ... | 0.7063 | 0.0838 | 0.7900 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.424805 |
0.433133 | ... | ... | 0.6563 | 0.0850 | 0.7413 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 0.398826 |
0.403715 | ... | ... | 0.6063 | 0.0850 | 0.6913 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.373023 |
0.374605 | ... | ... | 0.5563 | 0.0850 | 0.6413 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 0.34736 |
0.345779 | ... | ... | 0.5063 | 0.0850 | 0.5913 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.321832 |
0.317215 | ... | ... | 0.4563 | 0.0850 | 0.5413 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | 0.2964 |
0.288895 | ... | ... | 0.4063 | 0.0850 | 0.4913 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.271044 |
0.260786 | ... | ... | 0.3563 | 0.0850 | 0.4413 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | 0.245728 |
0.238432 | ... | ... | 0.3163 | 0.0850 | 0.4013 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | 0.225477 |
0.232858 | ... | ... | 0.3063 | 0.0850 | 0.3913 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.220412 |
0.22729 | ... | ... | 0.2963 | 0.0850 | 0.3813 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | 0.215344 |
0.221728 | ... | ... | 0.2863 | 0.0850 | 0.3713 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | 0.210272 |
0.21617 | ... | ... | 0.2763 | 0.0850 | 0.3613 | 4330 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 0.205199 |
0.210617 | ... | ... | 0.2675 | 0.0838 | 0.3513 | 4340 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 0.200122 |
0.205068 | ... | ... | 0.2575 | 0.0838 | 0.3413 | 4350 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 0.195042 |
0.199522 | ... | ... | 0.2475 | 0.0838 | 0.3313 | 4360 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 0.189958 |
0.193979 | ... | ... | 0.2375 | 0.0838 | 0.3213 | 4370 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 0.184866 |
0.188437 | ... | ... | 0.2275 | 0.0838 | 0.3113 | 4380 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 0.179767 |
0.182897 | ... | ... | 0.2175 | 0.0838 | 0.3013 | 4390 | 0.0013 | -0.0025 | 0.0038 | ... | ... | 0.174664 |
0.177359 | 0.2700 | 0.2700 | 0.2088 | 0.0825 | 0.2913 | 4400 | 0.0013 | -0.0025 | 0.0038 | ... | ... | 0.169554 |
0.171821 | ... | ... | 0.1988 | 0.0825 | 0.2813 | 4410 | 0.0013 | -0.0025 | 0.0038 | ... | ... | 0.164436 |
0.166283 | ... | ... | 0.1888 | 0.0825 | 0.2713 | 4420 | 0.0013 | -0.0038 | 0.0050 | ... | ... | 0.159306 |
0.160743 | ... | ... | 0.1800 | 0.0813 | 0.2613 | 4430 | 0.0013 | -0.0038 | 0.0050 | ... | ... | 0.154167 |
0.155199 | ... | ... | 0.1713 | 0.0800 | 0.2513 | 4440 | 0.0013 | -0.0050 | 0.0063 | ... | ... | 0.149018 |
0.149654 | 0.2213 | 0.2213 | 0.1613 | 0.0800 | 0.2413 | 4450 | 0.0013 | -0.0050 | 0.0063 | ... | ... | 0.143856 |
0.144104 | ... | ... | 0.1525 | 0.0788 | 0.2313 | 4460 | 0.0013 | -0.0063 | 0.0075 | ... | ... | 0.138679 |
0.138549 | ... | ... | 0.1438 | 0.0775 | 0.2213 | 4470 | 0.0013 | -0.0075 | 0.0088 | ... | ... | 0.133488 |
0.132986 | ... | ... | 0.1350 | 0.0763 | 0.2113 | 4480 | 0.0013 | -0.0088 | 0.0100 | ... | ... | 0.128282 |
0.127414 | ... | ... | 0.1263 | 0.0750 | 0.2013 | 4490 | 0.0013 | -0.0113 | 0.0125 | ... | ... | 0.123056 |
0.137011 | 0.1663 | 0.1300 | 0.1188 | 0.0738 | 0.1925 | 4500 | 0.0025 | -0.0113 | 0.0138 | ... | ... | 0.134223 |
0.131006 | ... | ... | 0.1100 | 0.0725 | 0.1825 | 4510 | 0.0025 | -0.0125 | 0.0150 | ... | ... | 0.12844 |
0.124977 | ... | ... | 0.1025 | 0.0700 | 0.1725 | 4520 | 0.0038 | -0.0138 | 0.0175 | ... | ... | 0.134161 |
0.129703 | ... | ... | 0.0950 | 0.0688 | 0.1638 | 4530 | 0.0038 | -0.0163 | 0.0200 | ... | ... | 0.127944 |
0.123282 | ... | ... | 0.0875 | 0.0663 | 0.1538 | 4540 | 0.0050 | -0.0175 | 0.0225 | ... | ... | 0.130828 |
0.125485 | 0.0900 | 0.0900 | 0.0800 | 0.0650 | 0.1450 | 4550 | 0.0050 | -0.0200 | 0.0250 | ... | ... | 0.124218 |
0.126223 | ... | ... | 0.0738 | 0.0625 | 0.1363 | 4560 | 0.0063 | -0.0225 | 0.0288 | ... | ... | 0.125186 |
0.125849 | ... | ... | 0.0675 | 0.0600 | 0.1275 | 4570 | 0.0075 | -0.0250 | 0.0325 | ... | ... | 0.124987 |
0.12457 | ... | ... | 0.0613 | 0.0575 | 0.1188 | 4580 | 0.0088 | -0.0275 | 0.0363 | 0.0275 | 0.0275 | 0.123845 |
0.122505 | ... | ... | 0.0550 | 0.0550 | 0.1100 | 4590 | 0.0100 | -0.0300 | 0.0400 | ... | ... | 0.121895 |
0.119743 | ... | ... | 0.0500 | 0.0513 | 0.1013 | 4600 | 0.0113 | -0.0338 | 0.0450 | ... | ... | 0.119232 |
0.116327 | ... | ... | 0.0450 | 0.0475 | 0.0925 | 4610 | 0.0125 | -0.0375 | 0.0500 | ... | ... | 0.115898 |
0.116837 | ... | ... | 0.0400 | 0.0450 | 0.0850 | 4620 | 0.0150 | -0.0400 | 0.0550 | ... | ... | 0.116489 |
0.116223 | ... | ... | 0.0363 | 0.0413 | 0.0775 | 4630 | 0.0175 | -0.0438 | 0.0613 | ... | ... | 0.115944 |
0.114609 | ... | ... | 0.0325 | 0.0375 | 0.0700 | 4640 | 0.0200 | -0.0475 | 0.0675 | ... | ... | 0.114388 |
0.112055 | ... | ... | 0.0288 | 0.0338 | 0.0625 | 4650 | 0.0225 | -0.0513 | 0.0738 | ... | ... | 0.111885 |
0.112308 | ... | ... | 0.0250 | 0.0313 | 0.0563 | 4660 | 0.0263 | -0.0538 | 0.0800 | 0.0375 | 0.0375 | 0.112186 |
0.111426 | ... | ... | 0.0225 | 0.0275 | 0.0500 | 4670 | 0.0300 | -0.0575 | 0.0875 | ... | ... | 0.111347 |
0.109446 | ... | ... | 0.0200 | 0.0238 | 0.0438 | 4680 | 0.0338 | -0.0613 | 0.0950 | ... | ... | 0.109406 |
0.109893 | ... | ... | 0.0175 | 0.0213 | 0.0388 | 4690 | 0.0388 | -0.0638 | 0.1025 | ... | ... | 0.109893 |
0.109173 | ... | ... | 0.0150 | 0.0188 | 0.0338 | 4700 | 0.0438 | -0.0663 | 0.1100 | ... | ... | 0.109213 |
0.110873 | ... | ... | 0.0138 | 0.0163 | 0.0300 | 4710 | 0.0500 | -0.0688 | 0.1188 | ... | ... | 0.110952 |
0.11147 | ... | ... | 0.0125 | 0.0138 | 0.0263 | 4720 | 0.0550 | -0.0725 | 0.1275 | ... | ... | 0.107887 |
0.110935 | ... | ... | 0.0113 | 0.0113 | 0.0225 | 4730 | 0.0625 | -0.0725 | 0.1350 | ... | ... | 0.111103 |
0.113174 | ... | ... | 0.0100 | 0.0100 | 0.0200 | 4740 | 0.0688 | -0.0750 | 0.1438 | ... | ... | 0.10939 |
0.11447 | ... | ... | 0.0088 | 0.0088 | 0.0175 | 4750 | 0.0763 | -0.0775 | 0.1538 | ... | ... | 0.110536 |
0.114763 | ... | ... | 0.0075 | 0.0075 | 0.0150 | 4760 | 0.0850 | -0.0775 | 0.1625 | ... | ... | 0.115105 |
0.113938 | ... | ... | 0.0063 | 0.0063 | 0.0125 | 4770 | 0.0925 | -0.0788 | 0.1713 | ... | ... | 0.114359 |
0.116965 | ... | ... | 0.0063 | 0.0050 | 0.0113 | 4780 | 0.1013 | -0.0800 | 0.1813 | ... | ... | 0.117467 |
0.119323 | ... | ... | 0.0050 | 0.0050 | 0.0100 | 4790 | 0.1100 | -0.0800 | 0.1900 | ... | ... | 0.11992 |
0.120974 | 0.0050 | 0.0050 | 0.0050 | 0.0038 | 0.0088 | 4800 | 0.1188 | -0.0813 | 0.2000 | ... | ... | 0.121682 |
0.121829 | ... | ... | 0.0038 | 0.0038 | 0.0075 | 4810 | 0.1275 | -0.0813 | 0.2088 | ... | ... | 0.122669 |
0.121762 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 4820 | 0.1363 | -0.0825 | 0.2188 | ... | ... | 0.122771 |
0.120563 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4830 | 0.1450 | -0.0838 | 0.2288 | ... | ... | 0.121793 |
0.126708 | ... | ... | 0.0025 | 0.0025 | 0.0050 | 4840 | 0.1550 | -0.0825 | 0.2375 | ... | ... | 0.128064 |
0.123651 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4850 | 0.1638 | -0.0838 | 0.2475 | ... | ... | 0.125352 |
0.122661 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2113 | -0.0850 | 0.2963 | ... | ... | 0.127159 |
0.145846 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2613 | -0.0850 | 0.3463 | ... | ... | 0.152067 |
0.168256 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3113 | -0.0850 | 0.3963 | ... | ... | 0.17637 |
0.190014 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3613 | -0.0850 | 0.4463 | ... | ... | 0.200173 |
0.211204 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4113 | -0.0850 | 0.4963 | ... | ... | 0.223544 |
0.231891 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4613 | -0.0850 | 0.5463 | ... | ... | 0.24653 |
0.25212 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5113 | -0.0850 | 0.5963 | ... | ... | 0.26917 |
0.271934 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5613 | -0.0850 | 0.6463 | ... | ... | 0.29149 |
0.291363 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6113 | -0.0850 | 0.6963 | ... | ... | 0.313516 |
0.310431 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6613 | -0.0838 | 0.7450 | ... | ... | 0.33526 |
0.329168 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7113 | -0.0838 | 0.7950 | ... | ... | 0.356744 |
0.34758 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7613 | -0.0838 | 0.8450 | ... | ... | 0.377981 |
0.365702 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8100 | -0.0850 | 0.8950 | ... | ... | 0.36033 |
0.383533 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8600 | -0.0850 | 0.9450 | ... | ... | 0.380806 |
0.401093 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9100 | -0.0850 | 0.9950 | ... | ... | 0.401101 |
0.418402 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9600 | -0.0850 | 1.0450 | ... | ... | 0.421216 |
0.435453 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0100 | -0.0850 | 1.0950 | ... | ... | 0.441156 |
0.468855 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1100 | -0.0850 | 1.1950 | ... | ... | 0.480523 |
0.501372 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2100 | -0.0850 | 1.2950 | ... | ... | 0.519223 |
0.533066 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3100 | -0.0850 | 1.3950 | ... | ... | 0.55728 |
0.563983 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4100 | -0.0850 | 1.4950 | ... | ... | 0.594715 |
0.594179 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5100 | -0.0850 | 1.5950 | ... | ... | 0.631548 |
0.623675 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6100 | -0.0850 | 1.6950 | ... | ... | 0.667796 |
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.