Option Chain For LABD

End of day data from April 3rd, 2020 for LABD options expiring on April 9th, 2020.

Expiration Date


End Of Day Data Date

  1. NYSE Arca
  2. >
  3. LABD
  4. >
  5. Option Chain
| USD | LABD: $15.44 | Download CSV
Symbol Type Strike Last Price Bid Bid Size Ask Ask Size Volume Open Interest IV Delta Gamma Theta Vega Rho
LABD9Apr20C16.50 CALL 16.50 1.50 $0.35 31 $1.20 31 0 32 162.588191% 0.371183 0.114000 -0.089290 0.007837 0.000922
LABD9Apr20P10.50 PUT 10.50 0.99 $0.05 30 $0.25 16 0 30 195.429838% -0.043312 0.027725 -0.021783 0.001906 -0.000137
LABD9Apr20P10.00 PUT 10.00 0.05 $0.05 10 $1.50 38 2 20 374.037648% -0.026564 0.018549 -0.014572 0.001275 -0.000083
LABD9Apr20C17.00 CALL 17.00 0.75 $0.65 1 $0.75 21 9 20 170.612364% 0.321481 0.108073 -0.084663 0.007429 0.000805
LABD9Apr20P15.00 PUT 15.00 1.25 $1.00 23 $1.25 10 0 17 134.347923% -0.459231 0.119694 -0.094175 0.008228 -0.001575
LABD9Apr20C19.00 CALL 19.00 0.90 $0.25 21 $0.55 21 0 14 183.587191% 0.167031 0.075472 -0.059153 0.005188 0.000428
LABD9Apr20C14.50 CALL 14.50 1.73 $1.00 31 $1.70 21 3 11 135.104828% 0.600580 0.116463 -0.091106 0.008006 0.001428
LABD9Apr20P12.00 PUT 12.00 0.60 0 $0.45 21 0 8 200.995408% -0.133438 0.064971 -0.051062 0.004466 -0.000430
LABD9Apr20P12.50 PUT 12.50 0.20 $0.05 31 $1.20 36 1 6 206.690820% -0.177252 0.078388 -0.061614 0.005389 -0.000577
LABD9Apr20C20.00 CALL 20.00 0.49 $0.05 33 $1.40 65 0 6 258.344398% 0.115524 0.058740 -0.046046 0.004038 0.000299
LABD9Apr20C25.00 CALL 25.00 0.35 0 $0.45 22 0 5 307.216499% 0.013704 0.010569 -0.008288 0.000727 0.000037
LABD9Apr20C12.00 CALL 12.00 3.20 $1.40 15 $4.70 12 0 5 114.493079% 0.866315 0.064971 -0.050554 0.004466 0.001871
LABD9Apr20C22.00 CALL 22.00 0.35 0 $0.40 21 0 5 246.759285% 0.051741 0.031971 -0.025067 0.002198 0.000136
LABD9Apr20C14.00 CALL 14.00 1.70 $1.30 31 $2.05 21 2 4 140.603884% 0.660311 0.110448 -0.086355 0.007593 0.001547
LABD9Apr20P17.50 PUT 17.50 4.10 $2.35 31 $3.60 21 0 4 151.160832% -0.723662 0.100842 -0.079508 0.006932 -0.002660
LABD9Apr20C18.00 CALL 18.00 1.25 $0.40 21 $0.60 2 0 3 173.431754% 0.235227 0.092742 -0.072674 0.006376 0.000597
LABD9Apr20P16.00 PUT 16.00 1.75 $1.70 21 $2.10 31 0 3 154.946944% -0.574995 0.118178 -0.093043 0.008124 -0.002023
LABD9Apr20P18.00 PUT 18.00 4.00 $2.95 27 $3.90 21 0 3 157.557580% -0.764526 0.092742 -0.073171 0.006376 -0.002855
LABD9Apr20C15.00 CALL 15.00 1.20 $1.15 21 $1.45 21 35 2 159.058335% 0.540521 0.119694 -0.093673 0.008228 0.001302
LABD9Apr20C16.00 CALL 16.00 0.90 $0.55 31 $1.15 31 23 2 152.292368% 0.424758 0.118178 -0.092542 0.008124 0.001045
LABD9Apr20C27.00 CALL 27.00 2.50 0 $1.45 27 0 2 496.900418% 0.005335 0.004621 -0.003624 0.000318 0.000014
LABD9Apr20C24.00 CALL 24.00 8.00 0 $1.40 33 0 2 438.204946% 0.021626 0.015605 -0.012238 0.001073 0.000057
LABD9Apr20C13.00 CALL 13.00 1.90 $1.75 31 $2.95 21 0 2 141.904654% 0.772742 0.090921 -0.070970 0.006250 0.001748
LABD9Apr20C19.50 CALL 19.50 3.70 $0.05 32 $1.70 39 0 2 267.433008% 0.139337 0.066923 -0.052457 0.004601 0.000359
LABD9Apr20C30.00 CALL 30.00 3.40 0 $1.50 31 0 2 547.874803% 0.001226 0.001224 -0.000960 0.000084 0.000003
LABD9Apr20P15.50 PUT 15.50 2.45 $1.30 27 $1.70 31 0 1 144.904522% -0.518234 0.120191 -0.094595 0.008263 -0.001800
LABD9Apr20P23.00 PUT 23.00 6.00 $6.60 11 $9.80 11 0 1 211.731706% -0.966053 0.022595 -0.018206 0.001553 -0.004322
LABD9Apr20C26.00 CALL 26.00 0.15 0 $1.40 26 0 1 473.737196% 0.008590 0.007039 -0.005520 0.000484 0.000023
LABD9Apr20P13.00 PUT 13.00 0.38 $0.20 21 $0.55 21 0 1 141.306283% -0.227011 0.090921 -0.071476 0.006250 -0.000746
LABD9Apr20P13.50 PUT 13.50 0.50 $0.05 36 $0.60 21 1 1 110.805918% -0.281546 0.101807 -0.080047 0.006999 -0.000934
LABD9Apr20C23.00 CALL 23.00 4.80 0 $1.45 33 0 1 425.299208% 0.033700 0.022595 -0.017718 0.001553 0.000089
LABD9Apr20C17.50 CALL 17.50 0.65 $0.30 31 $0.70 21 6 1 158.997685% 0.276090 0.100842 -0.079010 0.006932 0.000696
LABD9Apr20C15.50 CALL 15.50 1.15 $0.90 32 $1.25 31 2 1 157.444375% 0.481519 0.120191 -0.094093 0.008263 0.001173
LABD9Apr20C13.50 CALL 13.50 1.25 $1.60 32 $2.50 21 2 1 149.166026% 0.718207 0.101807 -0.079542 0.006999 0.001655
LABD9Apr20P17.00 PUT 17.00 1.00 $2.00 37 $3.40 31 0 1 166.837090% -0.678272 0.108073 -0.085161 0.007429 -0.002456
LABD9Apr20P20.00 PUT 20.00 $4.40 31 $6.20 21 0 0 182.313413% -0.884229 0.058740 -0.046540 0.004038 -0.003537
LABD9Apr20P20.50 PUT 20.50 0 0 0 0 0.000000% -0.885307 0.054324 -0.007654 0.009862 -0.022320
LABD9Apr20P21.00 PUT 21.00 $4.70 11 $7.90 12 0 0 202.111344% -0.921666 0.044031 -0.035012 0.003027 -0.003824
LABD9Apr20P19.50 PUT 19.50 4.63 $4.10 31 $5.20 21 10 0 137.332036% -0.860415 0.066923 -0.052951 0.004601 -0.003381
LABD9Apr20P8.50 PUT 8.50 0 $1.45 31 0 0 629.089182% -0.003815 0.003425 -0.002690 0.000235 -0.000012
LABD9Apr20P22.00 PUT 22.00 $5.30 15 $8.90 12 0 0 162.104426% -0.948012 0.031971 -0.025557 0.002198 -0.004083
LABD9Apr20P19.00 PUT 19.00 $3.10 34 $5.80 37 0 0 187.172652% -0.832722 0.075472 -0.059648 0.005188 -0.003215
LABD9Apr20P4.00 PUT 4.00 0 $1.50 32 0 0 1300.612549% -0.000001 0.000001 0.000000 0.000000 0.000000
LABD9Apr20P24.00 PUT 24.00 $7.20 11 $10.70 12 0 0 0.000000% -0.978126 0.015605 -0.012724 0.001073 -0.004545
LABD9Apr20C10.00 CALL 10.00 $2.90 1 $7.00 11 0 0 0.000000% 0.973189 0.018549 -0.014061 0.001275 0.001835
LABD9Apr20P1.00 PUT 1.00 0 $1.50 32 0 0 0.000000% -0.000001 0.000001 0.000000 0.000000 0.000000
LABD9Apr20P33.00 PUT 33.00 $15.50 21 $19.80 11 0 0 0.000000% -0.999482 0.000303 -0.000708 0.000021 -0.006328
LABD9Apr20P32.00 PUT 32.00 $14.50 21 $18.30 11 0 0 0.000000% -0.999304 0.000485 -0.000853 0.000033 -0.006136
LABD9Apr20P31.00 PUT 31.00 $13.50 24 $17.90 11 0 0 0.000000% -0.999010 0.000773 -0.001080 0.000053 -0.005943
LABD9Apr20P30.00 PUT 30.00 $12.50 21 $16.30 11 0 0 0.000000% -0.998527 0.001224 -0.001436 0.000084 -0.005750
LABD9Apr20P29.00 PUT 29.00 $11.50 21 $15.40 11 0 0 0.000000% -0.997740 0.001924 -0.001986 0.000132 -0.005556
LABD9Apr20P28.00 PUT 28.00 $10.50 21 $14.60 11 0 0 0.000000% -0.996465 0.002997 -0.002830 0.000206 -0.005361
LABD9Apr20P27.00 PUT 27.00 $9.70 21 $14.40 21 0 0 188.646501% -0.994418 0.004621 -0.004105 0.000318 -0.005164
LABD9Apr20P26.00 PUT 26.00 $9.10 11 $12.80 11 0 0 0.000000% -0.991163 0.007039 -0.006003 0.000484 -0.004963
LABD9Apr20P5.00 PUT 5.00 0 $1.40 30 0 0 1046.833788% -0.000001 0.000001 0.000000 0.000000 0.000000
LABD9Apr20P25.00 PUT 25.00 $8.10 17 $11.90 11 0 0 0.000000% -0.986049 0.010569 -0.008773 0.000727 -0.004758
LABD9Apr20P9.50 PUT 9.50 0 $1.50 33 0 0 553.788577% -0.015171 0.011536 -0.009062 0.000793 -0.000047
LABD9Apr20P9.00 PUT 9.00 0 $1.50 33 0 0 595.567912% -0.007980 0.006598 -0.005183 0.000454 -0.000025
LABD9Apr20P2.00 PUT 2.00 0 $1.50 32 0 0 2347.310310% -0.000001 0.000001 0.000000 0.000000 0.000000
LABD9Apr20P8.00 PUT 8.00 0 $1.45 32 0 0 675.914516% -0.001631 0.001589 -0.001248 0.000109 -0.000005
LABD9Apr20P7.50 PUT 7.50 0 $1.50 25 0 0 738.557819% -0.000612 0.000646 -0.000507 0.000044 -0.000002
LABD9Apr20P7.00 PUT 7.00 0 $1.45 32 0 0 780.958612% -0.000196 0.000225 -0.000176 0.000015 -0.000001
LABD9Apr20P6.50 PUT 6.50 0 $1.50 25 0 0 854.792187% -0.000052 0.000065 -0.000051 0.000004 0.000000
LABD9Apr20P6.00 PUT 6.00 0 $1.45 37 0 0 906.876490% -0.000011 0.000015 -0.000012 0.000001 0.000000
LABD9Apr20C8.50 CALL 8.50 $4.10 31 $8.30 11 0 0 0.000000% 0.995938 0.003425 -0.002176 0.000235 0.001618
LABD9Apr20C10.50 CALL 10.50 $2.75 11 $5.80 11 0 0 0.000000% 0.956440 0.027725 -0.021273 0.001906 0.001877
LABD9Apr20C11.00 CALL 11.00 $2.35 11 $5.10 11 0 0 0.000000% 0.933376 0.038874 -0.030036 0.002672 0.001899
LABD9Apr20C11.50 CALL 11.50 $1.90 17 $5.80 11 0 0 210.574138% 0.903386 0.051523 -0.039979 0.003542 0.001897
LABD9Apr20C12.50 CALL 12.50 $1.85 31 $4.40 22 0 0 211.326378% 0.822501 0.078388 -0.061107 0.005389 0.001820
LABD9Apr20C18.50 CALL 18.50 $0.10 31 $1.45 34 0 0 226.770259% 0.198915 0.084171 -0.065965 0.005786 0.000508
LABD9Apr20C20.50 CALL 20.50 0 0 0 0 0.000000% 0.112806 0.054324 -0.007825 0.009862 0.001789
LABD9Apr20C21.00 CALL 21.00 $0.05 31 $0.35 21 0 0 185.801912% 0.078087 0.044031 -0.034520 0.003027 0.000204
LABD9Apr20C4.00 CALL 4.00 $8.70 21 $13.10 11 0 0 0.000000% 0.999753 0.000001 0.000522 0.000000 0.000767
LABD9Apr20C5.00 CALL 5.00 $7.70 21 $12.10 11 0 0 0.000000% 0.999752 0.000001 0.000520 0.000000 0.000959
LABD9Apr20C6.00 CALL 6.00 $6.70 24 $11.10 11 0 0 0.000000% 0.999742 0.000015 0.000507 0.000001 0.001151
LABD9Apr20C6.50 CALL 6.50 $6.40 21 $11.00 21 0 0 440.208558% 0.999700 0.000065 0.000467 0.000004 0.001246
LABD9Apr20C7.00 CALL 7.00 $5.90 21 $10.50 1 0 0 406.316839% 0.999556 0.000225 0.000340 0.000015 0.001342
LABD9Apr20C7.50 CALL 7.50 $5.40 31 $9.80 11 0 0 326.261120% 0.999141 0.000646 0.000008 0.000044 0.001436
LABD9Apr20C8.00 CALL 8.00 $4.80 31 $8.70 11 0 0 0.000000% 0.998122 0.001589 -0.000733 0.000109 0.001529
LABD9Apr20P18.50 PUT 18.50 $2.65 31 $5.30 31 0 0 178.674991% -0.800838 0.084171 -0.066461 0.005786 -0.003040
LABD9Apr20C9.00 CALL 9.00 $3.90 31 $8.10 11 0 0 187.828921% 0.991773 0.006598 -0.004670 0.000454 0.001701
LABD9Apr20C9.50 CALL 9.50 $3.10 31 $7.00 11 0 0 0.000000% 0.984581 0.011536 -0.008550 0.000793 0.001775
LABD9Apr20C28.00 CALL 28.00 0 $1.45 29 0 0 512.317811% 0.003288 0.002997 -0.002351 0.000206 0.000009
LABD9Apr20C29.00 CALL 29.00 0 $1.45 29 0 0 526.945483% 0.002013 0.001924 -0.001509 0.000132 0.000005
LABD9Apr20C31.00 CALL 31.00 0 $1.50 31 0 0 561.184844% 0.000743 0.000773 -0.000606 0.000053 0.000002
LABD9Apr20C32.00 CALL 32.00 0 $1.50 31 0 0 573.899596% 0.000449 0.000485 -0.000380 0.000033 0.000001
LABD9Apr20C33.00 CALL 33.00 0 $1.50 32 0 0 586.068480% 0.000270 0.000303 -0.000237 0.000021 0.000001
LABD9Apr20C1.00 CALL 1.00 $11.90 21 $16.50 11 0 0 1455.824928% 0.999753 0.000001 0.000527 0.000000 0.000192
LABD9Apr20C2.00 CALL 2.00 $10.70 21 $15.20 11 0 0 0.000000% 0.999753 0.000001 0.000525 0.000000 0.000384
LABD9Apr20P11.00 PUT 11.00 0 $1.20 26 0 0 389.611722% -0.066376 0.038874 -0.030545 0.002672 -0.000211
LABD9Apr20P11.50 PUT 11.50 0 $1.30 26 0 0 373.639005% -0.096366 0.051523 -0.040488 0.003542 -0.000308
LABD9Apr20P14.00 PUT 14.00 $0.40 35 $1.65 36 0 0 182.937610% -0.339441 0.110448 -0.086859 0.007593 -0.001138
LABD9Apr20P14.50 PUT 14.50 $0.25 33 $1.75 42 0 0 150.301859% -0.399172 0.116463 -0.091610 0.008006 -0.001353
LABD9Apr20P16.50 PUT 16.50 $2.00 24 $2.65 31 0 0 165.319455% -0.628570 0.114000 -0.089789 0.007837 -0.002243