Underlying Price: 4.3700
Expiration Date: 07/25/25
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.530446 | ... | ... | 1.0700 | 0 | 1.0700 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.478813 |
0.502005 | ... | ... | 1.0200 | 0 | 1.0200 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | 0.455816 |
0.473992 | ... | ... | 0.9700 | 0 | 0.9700 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.433074 |
0.446394 | ... | ... | 0.9200 | 0 | 0.9200 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0.410573 |
0.419198 | ... | ... | 0.8700 | 0 | 0.8700 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.388293 |
0.392393 | ... | ... | 0.8200 | 0 | 0.8200 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0.366225 |
0.365967 | ... | ... | 0.7700 | 0 | 0.7700 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.344345 |
0.339909 | ... | ... | 0.7200 | 0 | 0.7200 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0.322649 |
0.314208 | ... | ... | 0.6700 | 0 | 0.6700 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.30111 |
0.315365 | ... | ... | 0.6213 | 0 | 0.6213 | 3750 | 0.0025 | 0 | 0.0025 | ... | ... | 0.309312 |
0.28982 | ... | ... | 0.5713 | 0 | 0.5713 | 3800 | 0.0025 | 0 | 0.0025 | ... | ... | 0.286279 |
0.282995 | ... | ... | 0.5225 | 0 | 0.5225 | 3850 | 0.0038 | 0 | 0.0038 | ... | ... | 0.282034 |
0.271648 | ... | ... | 0.4738 | 0 | 0.4738 | 3900 | 0.0038 | 0 | 0.0038 | ... | ... | 0.257928 |
0.25713 | ... | ... | 0.4250 | 0 | 0.4250 | 3950 | 0.0063 | 0 | 0.0063 | ... | ... | 0.258731 |
0.257597 | ... | ... | 0.3788 | 0 | 0.3788 | 4000 | 0.0088 | 0 | 0.0088 | ... | ... | 0.251315 |
0.251855 | ... | ... | 0.3688 | 0 | 0.3688 | 4010 | 0.0100 | 0 | 0.0100 | ... | ... | 0.253989 |
0.253813 | ... | ... | 0.3600 | 0 | 0.3600 | 4020 | 0.0100 | 0 | 0.0100 | ... | ... | 0.248371 |
0.255166 | ... | ... | 0.3513 | 0 | 0.3513 | 4030 | 0.0113 | 0 | 0.0113 | ... | ... | 0.250216 |
0.249205 | ... | ... | 0.3413 | 0 | 0.3413 | 4040 | 0.0125 | 0 | 0.0125 | ... | ... | 0.251468 |
0.249933 | ... | ... | 0.3325 | 0 | 0.3325 | 4050 | 0.0138 | 0 | 0.0138 | ... | ... | 0.252206 |
0.250204 | ... | ... | 0.3238 | 0 | 0.3238 | 4060 | 0.0150 | 0 | 0.0150 | ... | ... | 0.252489 |
0.250065 | ... | ... | 0.3150 | 0 | 0.3150 | 4070 | 0.0163 | 0 | 0.0163 | ... | ... | 0.252365 |
0.249556 | ... | ... | 0.3063 | 0 | 0.3063 | 4080 | 0.0175 | 0 | 0.0175 | ... | ... | 0.251872 |
0.254093 | ... | ... | 0.2988 | 0 | 0.2988 | 4090 | 0.0188 | 0 | 0.0188 | ... | ... | 0.251042 |
0.252734 | ... | ... | 0.2900 | 0 | 0.2900 | 4100 | 0.0200 | 0 | 0.0200 | ... | ... | 0.249899 |
0.251098 | ... | ... | 0.2813 | 0 | 0.2813 | 4110 | 0.0225 | 0 | 0.0225 | ... | ... | 0.253422 |
0.253957 | ... | ... | 0.2738 | 0 | 0.2738 | 4120 | 0.0238 | 0 | 0.0238 | ... | ... | 0.251549 |
0.25167 | ... | ... | 0.2650 | 0 | 0.2650 | 4130 | 0.0263 | 0 | 0.0263 | ... | ... | 0.254003 |
0.253573 | ... | ... | 0.2575 | 0 | 0.2575 | 4140 | 0.0275 | 0 | 0.0275 | ... | ... | 0.251514 |
0.254972 | ... | ... | 0.2500 | 0 | 0.2500 | 4150 | 0.0300 | 0 | 0.0300 | ... | ... | 0.253077 |
0.251809 | ... | ... | 0.2413 | 0 | 0.2413 | 4160 | 0.0325 | 0 | 0.0325 | ... | ... | 0.254164 |
0.252456 | ... | ... | 0.2338 | 0 | 0.2338 | 4170 | 0.0350 | 0 | 0.0350 | ... | ... | 0.254817 |
0.252698 | ... | ... | 0.2263 | 0 | 0.2263 | 4180 | 0.0375 | 0 | 0.0375 | ... | ... | 0.255067 |
0.252562 | ... | ... | 0.2188 | 0 | 0.2188 | 4190 | 0.0400 | 0 | 0.0400 | ... | ... | 0.254943 |
0.255727 | ... | ... | 0.2125 | 0 | 0.2125 | 4200 | 0.0425 | 0 | 0.0425 | ... | ... | 0.254464 |
0.254808 | ... | ... | 0.2050 | 0 | 0.2050 | 4210 | 0.0450 | 0 | 0.0450 | ... | ... | 0.253646 |
0.253571 | ... | ... | 0.1975 | 0 | 0.1975 | 4220 | 0.0475 | 0 | 0.0475 | ... | ... | 0.252505 |
0.25544 | ... | ... | 0.1913 | 0 | 0.1913 | 4230 | 0.0513 | 0 | 0.0513 | ... | ... | 0.254469 |
0.253535 | ... | ... | 0.1838 | 0 | 0.1838 | 4240 | 0.0550 | 0 | 0.0550 | ... | ... | 0.255993 |
0.254626 | ... | ... | 0.1775 | 0 | 0.1775 | 4250 | 0.0575 | 0 | 0.0575 | ... | ... | 0.253824 |
0.255323 | ... | ... | 0.1713 | 0 | 0.1713 | 4260 | 0.0613 | 0 | 0.0613 | ... | ... | 0.254601 |
0.255644 | ... | ... | 0.1650 | 0 | 0.1650 | 4270 | 0.0650 | 0 | 0.0650 | ... | ... | 0.254999 |
0.255607 | ... | ... | 0.1588 | 0 | 0.1588 | 4280 | 0.0688 | 0 | 0.0688 | ... | ... | 0.255034 |
0.25522 | ... | ... | 0.1525 | 0 | 0.1525 | 4290 | 0.0725 | 0 | 0.0725 | ... | ... | 0.254717 |
0.257544 | ... | ... | 0.1475 | 0 | 0.1475 | 4300 | 0.0775 | 0 | 0.0775 | ... | ... | 0.25711 |
0.256454 | ... | ... | 0.1413 | 0 | 0.1413 | 4310 | 0.0813 | 0 | 0.0813 | ... | ... | 0.256085 |
0.258034 | ... | ... | 0.1363 | 0 | 0.1363 | 4320 | 0.0863 | 0 | 0.0863 | ... | ... | 0.257729 |
0.259247 | ... | ... | 0.1313 | 0 | 0.1313 | 4330 | 0.0913 | 0 | 0.0913 | ... | ... | 0.259005 |
0.257148 | ... | ... | 0.1250 | 0 | 0.1250 | 4340 | 0.0963 | 0 | 0.0963 | ... | ... | 0.259925 |
0.260618 | ... | ... | 0.1213 | 0 | 0.1213 | 4350 | 0.1013 | 0 | 0.1013 | ... | ... | 0.260498 |
0.260791 | ... | ... | 0.1163 | 0 | 0.1163 | 4360 | 0.1063 | 0 | 0.1063 | ... | ... | 0.260732 |
0.26063 | ... | ... | 0.1113 | 0 | 0.1113 | 4370 | 0.1113 | 0 | 0.1113 | ... | ... | 0.26063 |
0.260135 | ... | ... | 0.1063 | 0 | 0.1063 | 4380 | 0.1163 | 0 | 0.1163 | ... | ... | 0.260195 |
0.262238 | ... | ... | 0.1025 | 0 | 0.1025 | 4390 | 0.1225 | 0 | 0.1225 | ... | ... | 0.262358 |
0.261082 | ... | ... | 0.0975 | 0 | 0.0975 | 4400 | 0.1275 | 0 | 0.1275 | ... | ... | 0.261262 |
0.262537 | ... | ... | 0.0938 | 0 | 0.0938 | 4410 | 0.1338 | 0 | 0.1338 | ... | ... | 0.262776 |
0.263675 | ... | ... | 0.0900 | 0 | 0.0900 | 4420 | 0.1400 | 0 | 0.1400 | ... | ... | 0.263976 |
0.264502 | ... | ... | 0.0863 | 0 | 0.0863 | 4430 | 0.1463 | 0 | 0.1463 | ... | ... | 0.264865 |
0.265017 | ... | ... | 0.0825 | 0 | 0.0825 | 4440 | 0.1525 | 0 | 0.1525 | ... | ... | 0.265443 |
0.265219 | ... | ... | 0.0788 | 0 | 0.0788 | 4450 | 0.1588 | 0 | 0.1588 | ... | ... | 0.26571 |
0.26815 | ... | ... | 0.0763 | 0 | 0.0763 | 4460 | 0.1650 | 0 | 0.1650 | ... | ... | 0.265663 |
0.267748 | ... | ... | 0.0725 | 0 | 0.0725 | 4470 | 0.1725 | 0 | 0.1725 | ... | ... | 0.268374 |
0.270131 | ... | ... | 0.0700 | 0 | 0.0700 | 4480 | 0.1788 | 0 | 0.1788 | ... | ... | 0.26772 |
0.269116 | ... | ... | 0.0663 | 0 | 0.0663 | 4490 | 0.1863 | 0 | 0.1863 | ... | ... | 0.269883 |
0.27095 | ... | ... | 0.0638 | 0 | 0.0638 | 4500 | 0.1938 | 0 | 0.1938 | ... | ... | 0.271791 |
0.272524 | ... | ... | 0.0613 | 0 | 0.0613 | 4510 | 0.2000 | 0 | 0.2000 | ... | ... | 0.270218 |
0.27384 | ... | ... | 0.0588 | 0 | 0.0588 | 4520 | 0.2075 | 0 | 0.2075 | ... | ... | 0.271567 |
0.274895 | ... | ... | 0.0563 | 0 | 0.0563 | 4530 | 0.2150 | 0 | 0.2150 | ... | ... | 0.272656 |
0.275684 | ... | ... | 0.0538 | 0 | 0.0538 | 4540 | 0.2225 | 0 | 0.2225 | ... | ... | 0.273477 |
0.276204 | ... | ... | 0.0513 | 0 | 0.0513 | 4550 | 0.2300 | 0 | 0.2300 | ... | ... | 0.274029 |
0.276447 | ... | ... | 0.0488 | 0 | 0.0488 | 4560 | 0.2388 | 0 | 0.2388 | ... | ... | 0.277795 |
0.276404 | ... | ... | 0.0463 | 0 | 0.0463 | 4570 | 0.2463 | 0 | 0.2463 | ... | ... | 0.277852 |
0.279694 | ... | ... | 0.0450 | 0 | 0.0450 | 4580 | 0.2538 | 0 | 0.2538 | ... | ... | 0.27762 |
0.27913 | ... | ... | 0.0425 | 0 | 0.0425 | 4590 | 0.2625 | 0 | 0.2625 | ... | ... | 0.280782 |
0.278254 | ... | ... | 0.0400 | 0 | 0.0400 | 4600 | 0.2700 | 0 | 0.2700 | ... | ... | 0.280023 |
0.280914 | ... | ... | 0.0388 | 0 | 0.0388 | 4610 | 0.2788 | 0 | 0.2788 | ... | ... | 0.282791 |
0.283402 | ... | ... | 0.0375 | 0 | 0.0375 | 4620 | 0.2863 | 0 | 0.2863 | ... | ... | 0.28147 |
0.281702 | ... | ... | 0.0350 | 0 | 0.0350 | 4630 | 0.2950 | 0 | 0.2950 | ... | ... | 0.283831 |
0.285642 | ... | ... | 0.0325 | 0 | 0.0325 | 4650 | 0.3113 | 0 | 0.3113 | ... | ... | 0.283828 |
0.292184 | ... | ... | 0.0263 | 0 | 0.0263 | 4700 | 0.3550 | 0 | 0.3550 | ... | ... | 0.290626 |
0.293343 | ... | ... | 0.0200 | 0 | 0.0200 | 4750 | 0.4000 | 0 | 0.4000 | ... | ... | 0.297551 |
0.30041 | ... | ... | 0.0163 | 0 | 0.0163 | 4800 | 0.4450 | 0 | 0.4450 | ... | ... | 0.299623 |
0.303041 | ... | ... | 0.0125 | 0 | 0.0125 | 4850 | 0.4925 | 0 | 0.4925 | ... | ... | 0.310124 |
0.308661 | ... | ... | 0.0100 | 0 | 0.0100 | 4900 | 0.5400 | 0 | 0.5400 | ... | ... | 0.317701 |
0.320054 | ... | ... | 0.0088 | 0 | 0.0088 | 4950 | 0.5875 | 0 | 0.5875 | ... | ... | 0.321786 |
0.32944 | ... | ... | 0.0075 | 0 | 0.0075 | 5000 | 0.6363 | 0 | 0.6363 | ... | ... | 0.332489 |
0.336528 | ... | ... | 0.0063 | 0 | 0.0063 | 5050 | 0.6850 | 0 | 0.6850 | ... | ... | 0.341265 |
0.340822 | ... | ... | 0.0050 | 0 | 0.0050 | 5100 | 0.7338 | 0 | 0.7338 | ... | ... | 0.347814 |
0.341416 | ... | ... | 0.0038 | 0 | 0.0038 | 5150 | 0.7825 | 0 | 0.7825 | ... | ... | 0.351629 |
0.357923 | ... | ... | 0.0038 | 0 | 0.0038 | 5200 | 0.8325 | 0 | 0.8325 | ... | ... | 0.370204 |
0.351918 | ... | ... | 0.0025 | 0 | 0.0025 | 5250 | 0.8813 | 0 | 0.8813 | ... | ... | 0.369936 |
0.367177 | ... | ... | 0.0025 | 0 | 0.0025 | 5300 | 0.9313 | 0 | 0.9313 | ... | ... | 0.387892 |
0.382199 | ... | ... | 0.0025 | 0 | 0.0025 | 5350 | 0.9813 | 0 | 0.9813 | ... | ... | 0.405669 |
0.396987 | ... | ... | 0.0025 | 0 | 0.0025 | 5400 | 1.0313 | 0 | 1.0313 | ... | ... | 0.423271 |
0.411555 | ... | ... | 0.0025 | 0 | 0.0025 | 5450 | 1.0813 | 0 | 1.0813 | ... | ... | 0.440704 |
0.389439 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.1300 | 0 | 1.1300 | ... | ... | 0.43429 |
0.402665 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.1800 | 0 | 1.1800 | ... | ... | 0.451396 |
0.415715 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.2300 | 0 | 1.2300 | ... | ... | 0.46835 |
0.428595 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.2800 | 0 | 1.2800 | ... | ... | 0.485157 |
0.441305 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.3300 | 0 | 1.3300 | ... | ... | 0.501817 |
0.466252 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.4300 | 0 | 1.4300 | ... | ... | 0.53471 |
0.490597 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.5300 | 0 | 1.5300 | ... | ... | 0.567049 |
0.514357 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.6300 | 0 | 1.6300 | ... | ... | 0.598853 |
0.537588 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.7300 | 0 | 1.7300 | ... | ... | 0.63014 |
0.5603 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.8300 | 0 | 1.8300 | ... | ... | 0.660928 |
0.58252 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.9300 | 0 | 1.9300 | ... | ... | 0.691232 |
0.604276 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.0300 | 0 | 2.0300 | ... | ... | 0.721068 |
0.625585 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.1300 | 0 | 2.1300 | ... | ... | 0.750451 |
0.726078 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.6300 | 0 | 2.6300 | ... | ... | 0.891036 |
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.