EFV Option Chain

End of day data from August 12, 2022 for EFV options expiring on August 19, 2022.

  1. BATS
  2. >
  3. EFV
  4. >
  5. Option Chain
|USD |EFV: $45.24 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
EFV19Aug22P52.00PUT52.00$6.00 / 221$7.80 / 300061.339576%-0.998749-0.0033930.0000220.000002-0.011391
EFV19Aug22C52.00CALL52.00$1.95 / 22100162.269841%0.000007-0.0000030.0000220.0000020.000000
EFV19Aug22C51.00CALL51.00$1.95 / 22600152.068789%0.000088-0.0000320.0002340.0000230.000001
EFV19Aug22P51.00PUT51.00$5.00 / 221$6.80 / 300054.678632%-0.998669-0.0034920.0002340.000023-0.011171
EFV19Aug22P50.00PUT50.00$3.10 / 231$5.60 / 410039.833363%-0.997953-0.0037830.0018440.000183-0.010945
EFV19Aug22C50.00CALL50.00$1.95 / 23600141.308239%0.000803-0.0002530.0018440.0001830.000008
EFV19Aug22P49.00PUT49.00$2.85 / 226$5.70 / 300054.849702%-0.993294-0.0050360.0104820.001043-0.010680
EFV19Aug22C49.00CALL49.00$1.95 / 22600129.885133%0.005462-0.0014370.0104820.0010430.000053
EFV19Aug22C48.00CALL48.00$1.95 / 22600117.657431%0.027253-0.0057510.0420880.0041880.000266
EFV19Aug22P48.00PUT48.00$0.95 / 226$3.40 / 300038.329355%-0.971503-0.0094190.0420880.004188-0.010249
EFV19Aug22C47.00CALL47.00$0.90 / 3190063.093650%0.098972-0.0158500.1166840.0116120.000962
EFV19Aug22P47.00PUT47.00$1.15 / 226$3.00 / 300024.096714%-0.899784-0.0195880.1166840.011612-0.009334
EFV19Aug22C46.00CALL46.00$0.10$0.15 / 2001018.393003%0.261564-0.0292960.2179090.0216850.002531
EFV19Aug22P46.00PUT46.00$0.60 / 20$0.90 / 200011.570065%-0.737192-0.0331030.2179090.021685-0.007545
EFV19Aug22C45.00CALL45.00$0.66$0.35 / 22$0.85 / 220522.321426%0.509710-0.0351290.2669240.0265620.004900
EFV19Aug22P45.00PUT45.00$0.15 / 45$0.35 / 20009.670363%-0.489046-0.0390050.2669240.026562-0.004957
EFV19Aug22C44.00CALL44.00$1.30$1.05 / 23$1.45 / 200823.409312%0.758435-0.0259700.2083620.0207350.007219
EFV19Aug22P44.00PUT44.00$0.45$0.15 / 200419.115744%-0.240321-0.0299160.2083620.020735-0.002420
EFV19Aug22C43.00CALL43.00$1.30$1.15 / 210$2.70 / 1610839.435238%0.917842-0.0102750.1004550.0099970.008608
EFV19Aug22P43.00PUT43.00$0.10 / 200026.228246%-0.080914-0.0142910.1004550.009997-0.000811
EFV19Aug22C42.00CALL42.00$1.80 / 221$3.70 / 1690070.787760%0.981287-0.0000060.0289120.0028770.009026
EFV19Aug22P42.00PUT42.00$2.00 / 22600128.310966%-0.017469-0.0040910.0289120.002877-0.000175
EFV19Aug22C41.00CALL41.00$2.50 / 221$5.50 / 2210090.709025%0.9964750.0034790.0047870.0004760.008959
EFV19Aug22P41.00PUT41.00$0.55$1.95 / 22605142.430240%-0.002281-0.0006750.0047870.000476-0.000023
EFV19Aug22P40.00PUT40.00$0.10$0.60 / 23102791.114472%-0.000171-0.0000620.0004380.000044-0.000002
EFV19Aug22C40.00CALL40.00$4.80 / 231$5.70 / 1810066.870426%0.9985850.0041620.0004380.0000440.008761
EFV19Aug22P39.00PUT39.00$1.95 / 22100174.358306%-0.000007-0.0000030.0000210.0000020.000000
EFV19Aug22C39.00CALL39.00$4.90 / 226$6.90 / 2260078.469205%0.9987490.0042900.0000210.0000020.008543
EFV19Aug22P38.00PUT38.00$0.35$0.05 / 2702062.391331%-0.0000010.0000000.0000010.0000000.000000
EFV19Aug22C38.00CALL38.00$5.30 / 221$9.10 / 2210082.459071%0.9987560.0043620.0000010.0000000.008324
EFV19Aug22C37.00CALL37.00$7.30 / 226$8.70 / 16000113.138256%0.9987560.0044320.0000010.0000000.008105
EFV19Aug22P37.00PUT37.00$1.95 / 22000206.345639%-0.0000010.0000000.0000010.0000000.000000
EFV19Aug22P36.00PUT36.00$0.33$0.05 / 280478.857845%-0.0000010.0000000.0000010.0000000.000000
EFV19Aug22C36.00CALL36.00$8.00 / 226$10.40 / 22600102.624699%0.9987560.0045010.0000010.0000000.007886