Underlying Price: 4.5325
Expiration Date: 10/24/25
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.039333 | ... | ... | 1.2325 | 0 | 1.2325 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047616 |
-0.036154 | ... | ... | 1.1325 | 0 | 1.1325 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046915 |
-0.032972 | ... | ... | 1.0325 | 0 | 1.0325 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046155 |
-0.029787 | ... | ... | 0.9325 | 0 | 0.9325 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045317 |
-0.028193 | ... | ... | 0.8825 | 0 | 0.8825 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044864 |
-0.026598 | ... | ... | 0.8325 | 0 | 0.8325 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044388 |
-0.05947 | ... | ... | 0.7838 | 0 | 0.7838 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04388 |
-0.057686 | ... | ... | 0.7338 | 0 | 0.7338 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043342 |
-0.055882 | ... | ... | 0.6838 | 0 | 0.6838 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042769 |
-0.054047 | ... | ... | 0.6338 | 0 | 0.6338 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04215 |
-0.052185 | ... | ... | 0.5838 | 0 | 0.5838 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041488 |
-0.050289 | ... | ... | 0.5338 | 0 | 0.5338 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040766 |
-0.048346 | ... | ... | 0.4838 | 0 | 0.4838 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039979 |
-0.046349 | ... | ... | 0.4338 | 0 | 0.4338 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03911 |
-0.044282 | ... | ... | 0.3838 | 0 | 0.3838 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038142 |
-0.042122 | ... | ... | 0.3338 | 0 | 0.3338 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037047 |
-0.039838 | ... | ... | 0.2838 | 0 | 0.2838 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035787 |
-0.037378 | ... | ... | 0.2338 | 0 | 0.2338 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034299 |
0 | ... | ... | ... | ... | ... | 4310 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4320 | ... | ... | ... | ... | ... | 0 |
-0.035783 | ... | ... | 0.2038 | 0 | 0.2038 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033259 |
-0.035224 | ... | ... | 0.1938 | 0 | 0.1938 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032879 |
-0.034651 | ... | ... | 0.1838 | 0 | 0.1838 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.054999 |
-0.055564 | ... | ... | 0.1750 | 0 | 0.1750 | 4360 | 0.0025 | 0 | 0.0025 | ... | ... | -0.05422 |
-0.054616 | ... | ... | 0.1650 | 0 | 0.1650 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.0534 |
-0.071532 | ... | ... | 0.1563 | 0 | 0.1563 | 4380 | 0.0038 | 0 | 0.0038 | ... | ... | -0.070752 |
-0.070128 | ... | ... | 0.1463 | 0 | 0.1463 | 4390 | 0.0038 | 0 | 0.0038 | ... | ... | -0.069448 |
-0.084068 | ... | ... | 0.1375 | 0 | 0.1375 | 4400 | 0.0050 | 0 | 0.0050 | ... | ... | -0.083653 |
-0.082112 | ... | ... | 0.1275 | 0 | 0.1275 | 4410 | 0.0050 | 0 | 0.0050 | ... | ... | -0.081774 |
-0.093473 | ... | ... | 0.1188 | 0 | 0.1188 | 4420 | 0.0063 | 0 | 0.0063 | ... | ... | -0.093305 |
-0.102998 | ... | ... | 0.1100 | 0 | 0.1100 | 4430 | 0.0075 | 0 | 0.0075 | ... | ... | -0.102955 |
-0.110838 | ... | ... | 0.1013 | 0 | 0.1013 | 4440 | 0.0088 | 0 | 0.0088 | ... | ... | -0.110882 |
-0.117057 | ... | ... | 0.0925 | 0 | 0.0925 | 4450 | 0.0100 | 0 | 0.0100 | ... | ... | -0.11716 |
-0.121668 | ... | ... | 0.0838 | 0 | 0.0838 | 4460 | 0.0113 | 0 | 0.0113 | ... | ... | -0.121809 |
-0.124642 | ... | ... | 0.0750 | 0 | 0.0750 | 4470 | 0.0125 | 0 | 0.0125 | ... | ... | -0.124804 |
-0.133639 | ... | ... | 0.0675 | 0 | 0.0675 | 4480 | 0.0150 | 0 | 0.0150 | ... | ... | -0.133814 |
-0.139515 | ... | ... | 0.0600 | 0 | 0.0600 | 4490 | 0.0188 | 0 | 0.0188 | ... | ... | -0.146654 |
-0.148779 | ... | ... | 0.0538 | 0 | 0.0538 | 4500 | 0.0213 | 0 | 0.0213 | ... | ... | -0.148923 |
-0.154047 | ... | ... | 0.0475 | 0 | 0.0475 | 4510 | 0.0250 | 0 | 0.0250 | ... | ... | -0.154155 |
-0.155451 | ... | ... | 0.0413 | 0 | 0.0413 | 4520 | 0.0288 | 0 | 0.0288 | ... | ... | -0.155514 |
-0.158592 | ... | ... | 0.0363 | 0 | 0.0363 | 4530 | 0.0338 | 0 | 0.0338 | ... | ... | -0.158604 |
-0.157583 | ... | ... | 0.0313 | 0 | 0.0313 | 4540 | 0.0388 | 0 | 0.0388 | ... | ... | -0.157545 |
-0.152369 | ... | ... | 0.0263 | 0 | 0.0263 | 4550 | 0.0438 | 0 | 0.0438 | ... | ... | -0.152283 |
-0.148911 | ... | ... | 0.0225 | 0 | 0.0225 | 4560 | 0.0500 | 0 | 0.0500 | ... | ... | -0.148784 |
-0.141456 | ... | ... | 0.0188 | 0 | 0.0188 | 4570 | 0.0563 | 0 | 0.0563 | ... | ... | -0.1413 |
-0.137134 | ... | ... | 0.0163 | 0 | 0.0163 | 4580 | 0.0625 | 0 | 0.0625 | ... | ... | -0.129565 |
-0.121534 | ... | ... | 0.0125 | 0 | 0.0125 | 4590 | 0.0700 | 0 | 0.0700 | ... | ... | -0.121375 |
-0.11906 | ... | ... | 0.0113 | 0 | 0.0113 | 4600 | 0.0788 | 0 | 0.0788 | ... | ... | -0.118917 |
-0.104853 | ... | ... | 0.0088 | 0 | 0.0088 | 4610 | 0.0863 | 0 | 0.0863 | ... | ... | -0.104772 |
-0.09802 | ... | ... | 0.0075 | 0 | 0.0075 | 4620 | 0.0950 | 0 | 0.0950 | ... | ... | -0.098009 |
-0.089348 | ... | ... | 0.0063 | 0 | 0.0063 | 4630 | 0.1038 | 0 | 0.1038 | ... | ... | -0.08944 |
-0.078705 | ... | ... | 0.0050 | 0 | 0.0050 | 4640 | 0.1125 | 0 | 0.1125 | ... | ... | -0.078941 |
-0.065811 | ... | ... | 0.0038 | 0 | 0.0038 | 4650 | 0.1213 | 0 | 0.1213 | ... | ... | -0.066268 |
-0.06734 | ... | ... | 0.0038 | 0 | 0.0038 | 4660 | 0.1313 | 0 | 0.1313 | ... | ... | -0.06788 |
-0.051138 | ... | ... | 0.0025 | 0 | 0.0025 | 4670 | 0.1400 | 0 | 0.1400 | ... | ... | -0.052048 |
-0.052083 | ... | ... | 0.0025 | 0 | 0.0025 | 4680 | 0.1500 | 0 | 0.1500 | ... | ... | -0.053112 |
-0.052974 | ... | ... | 0.0025 | 0 | 0.0025 | 4690 | 0.1600 | 0 | 0.1600 | ... | ... | -0.054125 |
-0.053815 | ... | ... | 0.0025 | 0 | 0.0025 | 4700 | 0.1700 | 0 | 0.1700 | ... | ... | -0.055096 |
-0.054615 | ... | ... | 0.0025 | 0 | 0.0025 | 4710 | 0.1788 | 0 | 0.1788 | ... | ... | -0.034359 |
-0.032683 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.1888 | 0 | 0.1888 | ... | ... | -0.03494 |
-0.033071 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.1988 | 0 | 0.1988 | ... | ... | -0.035506 |
-0.033442 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.2088 | 0 | 0.2088 | ... | ... | -0.036057 |
-0.033795 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.2188 | 0 | 0.2188 | ... | ... | -0.036595 |
-0.034134 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.2288 | 0 | 0.2288 | ... | ... | -0.03712 |
-0.034461 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.2388 | 0 | 0.2388 | ... | ... | -0.037635 |
-0.034774 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.2488 | 0 | 0.2488 | ... | ... | -0.038141 |
-0.035075 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.2588 | 0 | 0.2588 | ... | ... | -0.038637 |
-0.035367 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.2688 | 0 | 0.2688 | ... | ... | -0.039123 |
-0.03565 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.2788 | 0 | 0.2788 | ... | ... | -0.039602 |
-0.035922 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.2888 | 0 | 0.2888 | ... | ... | -0.040074 |
-0.036184 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2988 | 0 | 0.2988 | ... | ... | -0.040541 |
-0.036439 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.3088 | 0 | 0.3088 | ... | ... | -0.041001 |
-0.036688 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.3188 | 0 | 0.3188 | ... | ... | -0.041454 |
-0.036931 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.3288 | 0 | 0.3288 | ... | ... | -0.041901 |
-0.037164 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.3388 | 0 | 0.3388 | ... | ... | -0.042344 |
-0.037827 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3688 | 0 | 0.3688 | ... | ... | -0.043647 |
-0.038832 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.4188 | 0 | 0.4188 | ... | ... | -0.045738 |
-0.039729 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4688 | 0 | 0.4688 | ... | ... | -0.047756 |
-0.04054 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.5188 | 0 | 0.5188 | ... | ... | -0.049714 |
-0.04128 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5688 | 0 | 0.5688 | ... | ... | -0.051625 |
-0.041961 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.6188 | 0 | 0.6188 | ... | ... | -0.053498 |
-0.042592 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6688 | 0 | 0.6688 | ... | ... | -0.055341 |
-0.043181 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.7188 | 0 | 0.7188 | ... | ... | -0.057157 |
-0.043728 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7688 | 0 | 0.7688 | ... | ... | -0.058948 |
-0.044249 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.8175 | 0 | 0.8175 | ... | ... | -0.026126 |
-0.044733 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8675 | 0 | 0.8675 | ... | ... | -0.027722 |
-0.045194 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.9175 | 0 | 0.9175 | ... | ... | -0.029318 |
-0.045636 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9675 | 0 | 0.9675 | ... | ... | -0.030914 |
-0.04605 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.0175 | 0 | 1.0175 | ... | ... | -0.032509 |
-0.046446 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0675 | 0 | 1.0675 | ... | ... | -0.034104 |
-0.046829 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.1175 | 0 | 1.1175 | ... | ... | -0.035699 |
-0.047192 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1675 | 0 | 1.1675 | ... | ... | -0.037294 |
-0.047877 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2675 | 0 | 1.2675 | ... | ... | -0.040481 |
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.