ICVT Option Chain

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

  1. BATS
  2. >
  3. ICVT
  4. >
  5. Option Chain
|USD |ICVT: $76.24 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ICVT19Aug22C100.00CALL100.00$0.20 / 780098.736463%0.0000010.0000000.0000010.0000000.000000
ICVT19Aug22P100.00PUT100.00$22.00 / 258$24.60 / 2400123.773220%-0.9996550.0036110.0000010.000000-0.021906
ICVT19Aug22C99.00CALL99.00$0.20 / 780095.682474%0.0000010.0000000.0000010.0000000.000000
ICVT19Aug22P99.00PUT99.00$21.30 / 258$23.20 / 2100117.608815%-0.9996550.0035410.0000010.000000-0.021687
ICVT19Aug22P98.00PUT98.00$20.10 / 258$23.00 / 2600128.182589%-0.9996550.0034720.0000010.000000-0.021468
ICVT19Aug22C98.00CALL98.00$0.20 / 780092.577132%0.0000010.0000000.0000010.0000000.000000
ICVT19Aug22C97.00CALL97.00$0.20 / 260089.413869%0.0000010.0000000.0000010.0000000.000000
ICVT19Aug22P97.00PUT97.00$19.10 / 258$22.20 / 2600128.429758%-0.9996550.0034020.0000010.000000-0.021248
ICVT19Aug22P96.00PUT96.00$18.10 / 258$20.50 / 2400109.198737%-0.9996550.0033330.0000010.000000-0.021029
ICVT19Aug22C96.00CALL96.00$0.20 / 260086.196992%0.0000010.0000000.0000010.0000000.000000
ICVT19Aug22P95.00PUT95.00$17.50 / 258$19.60 / 2000116.344901%-0.9996550.0032630.0000010.000000-0.020810
ICVT19Aug22C95.00CALL95.00$0.20 / 260082.920222%0.0000010.0000000.0000010.0000000.000000
ICVT19Aug22P94.00PUT94.00$16.30 / 258$18.80 / 2500112.235670%-0.9996550.0031940.0000010.000000-0.020591
ICVT19Aug22C94.00CALL94.00$0.55$0.20 / 260079.577768%0.0000010.0000000.0000010.0000000.000000
ICVT19Aug22P93.00PUT93.00$15.60 / 258$17.90 / 2600115.547833%-0.9996550.0031250.0000010.000000-0.020372
ICVT19Aug22C93.00CALL93.00$0.20 / 260076.171577%0.0000010.0000000.0000010.0000000.000000
ICVT19Aug22P92.00PUT92.00$14.30 / 258$16.80 / 2500103.742285%-0.9996550.0030550.0000010.000000-0.020153
ICVT19Aug22C92.00CALL92.00$0.20 / 260072.694223%0.0000010.0000000.0000010.0000000.000000
ICVT19Aug22P91.00PUT91.00$13.20 / 258$16.00 / 2600101.204544%-0.9996550.0029860.0000010.000000-0.019934
ICVT19Aug22C91.00CALL91.00$0.20 / 260069.139491%0.0000010.0000000.0000010.0000000.000000
ICVT19Aug22P90.00PUT90.00$12.50 / 258$14.70 / 230096.657016%-0.9996540.0029150.0000030.000001-0.019715
ICVT19Aug22C90.00CALL90.00$0.05$0.20 / 260165.508274%0.000001-0.0000010.0000030.0000010.000000
ICVT19Aug22P89.00PUT89.00$11.10 / 258$14.00 / 200090.215865%-0.9996480.0028420.0000130.000004-0.019496
ICVT19Aug22C89.00CALL89.00$0.20 / 260061.790197%0.000007-0.0000050.0000130.0000040.000000
ICVT19Aug22P88.00PUT88.00$11.20 / 235$13.10 / 2600104.478670%-0.9996220.0027560.0000560.000016-0.019276
ICVT19Aug22C88.00CALL88.00$2.50$0.20 / 260157.979285%0.000033-0.0000220.0000560.0000160.000001
ICVT19Aug22P87.00PUT87.00$9.10 / 258$11.20 / 210065.383885%-0.9995170.0026240.0002130.000061-0.019056
ICVT19Aug22C87.00CALL87.00$0.20 / 260054.065644%0.000138-0.0000840.0002130.0000610.000002
ICVT19Aug22C86.00CALL86.00$0.20 / 260050.044104%0.000517-0.0002890.0007310.0002100.000009
ICVT19Aug22P86.00PUT86.00$8.10 / 258$10.20 / 210060.852152%-0.9991380.0023500.0007310.000210-0.018830
ICVT19Aug22C85.00CALL85.00$2.70$0.20 / 260345.894762%0.001745-0.0008820.0022320.0006410.000029
ICVT19Aug22P85.00PUT85.00$7.50 / 258$9.80 / 250073.430484%-0.9979100.0016880.0022320.000641-0.018591
ICVT19Aug22C84.00CALL84.00$0.20 / 260041.610846%0.005286-0.0023930.0060550.0017370.000089
ICVT19Aug22P84.00PUT84.00$6.50 / 258$8.60 / 220064.883162%-0.9943690.0001070.0060550.001737-0.018312
ICVT19Aug22P83.00PUT83.00$5.10 / 258$7.40 / 230049.806869%-0.985314-0.0033110.0145200.004167-0.017942
ICVT19Aug22C83.00CALL83.00$0.20 / 470037.164218%0.014341-0.0057410.0145200.0041670.000240
ICVT19Aug22P82.00PUT82.00$4.30 / 258$6.20 / 210044.347445%-0.964867-0.0097630.0306410.008793-0.017381
ICVT19Aug22C82.00CALL82.00$0.20 / 520032.527469%0.034788-0.0121240.0306410.0087930.000582
ICVT19Aug22P81.00PUT81.00$3.60 / 258$5.70 / 230049.745902%-0.924283-0.0201360.0566270.016249-0.016486
ICVT19Aug22C81.00CALL81.00$0.20 / 500027.659442%0.075372-0.0224270.0566270.0162490.001258
ICVT19Aug22C80.00CALL80.00$0.20 / 500022.482493%0.145833-0.0361590.0911810.0261640.002428
ICVT19Aug22P80.00PUT80.00$2.10 / 258$4.90 / 200039.139847%-0.853822-0.0339370.0911810.026164-0.015096
ICVT19Aug22P79.00PUT79.00$2.40 / 224$4.00 / 220048.301942%-0.747347-0.0484010.1272490.036514-0.013115
ICVT19Aug22C79.00CALL79.00$0.40 / 870022.677535%0.252308-0.0505540.1272490.0365140.004190
ICVT19Aug22P78.00PUT78.00$1.50 / 324$2.10 / 120030.615017%-0.608038-0.0588880.1530590.043920-0.010605
ICVT19Aug22C78.00CALL78.00$0.45 / 620016.607934%0.391617-0.0609710.1530590.0439200.006481
ICVT19Aug22P77.00PUT77.00$0.85 / 15$1.65 / 550030.288891%-0.451086-0.0610930.1577580.045269-0.007829
ICVT19Aug22C77.00CALL77.00$0.05 / 909$0.40 / 300011.902404%0.548569-0.0631070.1577580.0452690.009039
ICVT19Aug22C76.00CALL76.00$0.40 / 45$0.90 / 120011.228900%0.699965-0.0557890.1384850.0397380.011468
ICVT19Aug22P76.00PUT76.00$0.30 / 40$0.70 / 120022.306963%-0.299690-0.0538450.1384850.039738-0.005181
ICVT19Aug22C75.00CALL75.00$0.30$0.55 / 389$1.55 / 120213.234158%0.824253-0.0419790.1028750.0295200.013407
ICVT19Aug22P75.00PUT75.00$0.35 / 300025.430364%-0.175402-0.0401030.1028750.029520-0.003023
ICVT19Aug22P74.00PUT74.00$1.00$0.20 / 140226.373467%-0.089109-0.0250870.0642390.018433-0.001532
ICVT19Aug22C74.00CALL74.00$1.11$2.20 / 5$4.00 / 1880517.167239%0.910546-0.0268930.0642390.0184330.014678
ICVT19Aug22P73.00PUT73.00$0.15 / 140029.549107%-0.038771-0.0130920.0334820.009608-0.000665
ICVT19Aug22C73.00CALL73.00$1.00$2.65 / 249$4.80 / 1410538.108553%0.960884-0.0148280.0334820.0096080.015326
ICVT19Aug22P72.00PUT72.00$0.40$0.15 / 150834.782264%-0.014270-0.0056590.0144590.004149-0.000244
ICVT19Aug22C72.00CALL72.00$3.50 / 256$4.80 / 570039.609986%0.985385-0.0073260.0144590.0041490.015528
ICVT19Aug22C71.00CALL71.00$2.61$4.30 / 269$6.40 / 1410436.084252%0.995263-0.0036080.0051330.0014730.015478
ICVT19Aug22P71.00PUT71.00$2.11$0.20 / 680442.901688%-0.004392-0.0020100.0051330.001473-0.000075
ICVT19Aug22P70.00PUT70.00$0.10$0.05 / 1$0.20 / 660343.243899%-0.001117-0.0005820.0014860.000426-0.000019
ICVT19Aug22C70.00CALL70.00$5.30 / 266$6.70 / 330021.206429%0.998538-0.0021100.0014860.0004260.015315
ICVT19Aug22C69.00CALL69.00$6.80 / 235$8.70 / 1410065.933346%0.999422-0.0015950.0003480.0001000.015111
ICVT19Aug22P69.00PUT69.00$0.20 / 370053.575574%-0.000233-0.0001360.0003480.000100-0.000004
ICVT19Aug22P68.00PUT68.00$0.20 / 370058.881738%-0.000039-0.0000260.0000650.000019-0.000001
ICVT19Aug22C68.00CALL68.00$7.90 / 12$8.80 / 500052.147327%0.999616-0.0014150.0000650.0000190.014895
ICVT19Aug22C67.00CALL67.00$8.10 / 270$9.60 / 320059.138689%0.999650-0.0013240.0000100.0000030.014677
ICVT19Aug22P67.00PUT67.00$0.20 / 380064.188518%-0.000005-0.0000040.0000100.0000030.000000
ICVT19Aug22P66.00PUT66.00$0.20 / 380069.504849%-0.0000010.0000000.0000010.0000000.000000
ICVT19Aug22C66.00CALL66.00$8.60 / 270$10.80 / 570082.542859%0.999654-0.0012510.0000010.0000000.014458
ICVT19Aug22C65.00CALL65.00$8.40$10.80 / 235$12.00 / 1300172.012075%0.999655-0.0011810.0000010.0000000.014239
ICVT19Aug22P65.00PUT65.00$0.20 / 380074.841155%-0.0000010.0000000.0000010.0000000.000000
ICVT19Aug22C64.00CALL64.00$11.00 / 270$12.80 / 570079.337321%0.999655-0.0011120.0000010.0000000.014020
ICVT19Aug22P64.00PUT64.00$0.20 / 380080.205181%-0.0000010.0000000.0000010.0000000.000000
ICVT19Aug22C63.00CALL63.00$12.80 / 232$13.60 / 320057.497401%0.999655-0.0010420.0000010.0000000.013801
ICVT19Aug22P63.00PUT63.00$0.20 / 380085.601547%-0.0000010.0000000.0000010.0000000.000000
ICVT19Aug22C62.00CALL62.00$13.00 / 270$16.00 / 1410096.463451%0.999655-0.0009730.0000010.0000000.013581
ICVT19Aug22P62.00PUT62.00$0.20 / 380091.043442%-0.0000010.0000000.0000010.0000000.000000
ICVT19Aug22C61.00CALL61.00$14.10 / 270$15.90 / 580060.079063%0.999655-0.0009030.0000010.0000000.013362
ICVT19Aug22P61.00PUT61.00$0.20 / 380096.529119%-0.0000010.0000000.0000010.0000000.000000
ICVT19Aug22C60.00CALL60.00$14.60 / 270$16.80 / 570053.918579%0.999655-0.0008340.0000010.0000000.013143
ICVT19Aug22P60.00PUT60.00$0.20 / 3800102.065681%-0.0000010.0000000.0000010.0000000.000000
ICVT19Aug22C59.00CALL59.00$16.80 / 232$18.00 / 13100111.559455%0.999655-0.0007650.0000010.0000000.012924
ICVT19Aug22P59.00PUT59.00$0.20 / 8900107.663681%0.0000010.0000000.0000010.0000000.000000
ICVT19Aug22C58.00CALL58.00$17.90 / 12$20.00 / 1410064.509464%0.999655-0.0006950.0000010.0000000.012705
ICVT19Aug22P58.00PUT58.00$0.20 / 8900113.321259%-0.0000010.0000000.0000010.0000000.000000