BIRD Option Chain
End of day data from May 26, 2022 for BIRD options expiring on September 16, 2022.
Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
BIRD16Sep22P5.00 | PUT | 5.00 | $1.13 | $1.05 / 143 | $1.20 / 194 | 51 | 307 | 97.992910% | -0.421813 | -0.004048 | 0.162339 | 0.010627 | -0.009610 |
BIRD16Sep22C5.00 | CALL | 5.00 | $1.05 | $1.00 / 1 | $1.10 / 199 | 26 | 1,644 | 102.617392% | 0.578187 | -0.004190 | 0.162339 | 0.010627 | 0.005955 |
BIRD16Sep22C7.50 | CALL | 7.50 | $0.43 | $0.40 / 1 | $0.45 / 3 | 22 | 6,285 | 100.849667% | 0.267510 | -0.003507 | 0.136553 | 0.008939 | 0.003086 |
BIRD16Sep22C15.00 | CALL | 15.00 | $0.05 | | $0.15 / 366 | 1 | 612 | 128.996138% | 0.021791 | -0.000553 | 0.021602 | 0.001414 | 0.000279 |
BIRD16Sep22C25.00 | CALL | 25.00 | $0.10 | | $0.10 / 145 | 0 | 3 | 154.630765% | 0.001151 | -0.000041 | 0.001590 | 0.000104 | 0.000015 |
BIRD16Sep22P25.00 | PUT | 25.00 | | $20.00 / 36 | $20.20 / 36 | 0 | 0 | 134.620088% | -0.998849 | 0.000671 | 0.001590 | 0.000104 | -0.077813 |
BIRD16Sep22C22.50 | CALL | 22.50 | $0.10 | | $0.10 / 143 | 0 | 4 | 147.484894% | 0.002286 | -0.000076 | 0.002970 | 0.000194 | 0.000030 |
BIRD16Sep22P22.50 | PUT | 22.50 | | $17.40 / 166 | $17.70 / 43 | 0 | 0 | 0.000000% | -0.997714 | 0.000565 | 0.002970 | 0.000194 | -0.070015 |
BIRD16Sep22C20.00 | CALL | 20.00 | $0.14 | | $0.10 / 241 | 0 | 191 | 139.324111% | 0.004686 | -0.000145 | 0.005662 | 0.000371 | 0.000061 |
BIRD16Sep22P20.00 | PUT | 20.00 | $14.05 | $15.00 / 40 | $15.30 / 43 | 0 | 0 | 132.451644% | -0.995314 | 0.000425 | 0.005662 | 0.000371 | -0.062201 |
BIRD16Sep22C17.50 | CALL | 17.50 | $0.09 | | $0.10 / 215 | 0 | 68 | 129.837128% | 0.009931 | -0.000281 | 0.010992 | 0.000720 | 0.000129 |
BIRD16Sep22P17.50 | PUT | 17.50 | $13.46 | $12.50 / 43 | $12.70 / 43 | 0 | 0 | 98.514679% | -0.990069 | 0.000217 | 0.010992 | 0.000720 | -0.054351 |
BIRD16Sep22P15.00 | PUT | 15.00 | $10.65 | $10.00 / 112 | $10.30 / 65 | 0 | 207 | 107.428592% | -0.978209 | -0.000126 | 0.021602 | 0.001414 | -0.046418 |
BIRD16Sep22C12.50 | CALL | 12.50 | $0.14 | $0.05 / 242 | $0.15 / 149 | 0 | 1,226 | 104.613499% | 0.049427 | -0.001086 | 0.042401 | 0.002776 | 0.000620 |
BIRD16Sep22P12.50 | PUT | 12.50 | $8.20 | $7.50 / 184 | $7.80 / 46 | 0 | 14 | 91.734630% | -0.950573 | -0.000730 | 0.042401 | 0.002776 | -0.038295 |
BIRD16Sep22P10.00 | PUT | 10.00 | $5.65 | $5.10 / 240 | $5.40 / 89 | 0 | 29 | 94.328133% | -0.885022 | -0.001779 | 0.080525 | 0.005271 | -0.029733 |
BIRD16Sep22C10.00 | CALL | 10.00 | $0.15 | $0.15 / 540 | $0.25 / 124 | 0 | 9,918 | 103.303028% | 0.114978 | -0.002064 | 0.080525 | 0.005271 | 0.001398 |
BIRD16Sep22P7.50 | PUT | 7.50 | $3.17 | $2.90 / 285 | $3.10 / 137 | 0 | 531 | 96.591178% | -0.732490 | -0.003294 | 0.136553 | 0.008939 | -0.020263 |
BIRD16Sep22P2.50 | PUT | 2.50 | $0.17 | $0.10 / 3 | $0.15 / 2 | 0 | 75 | 104.696935% | -0.055358 | -0.001172 | 0.046393 | 0.003037 | -0.001057 |
BIRD16Sep22C2.50 | CALL | 2.50 | $2.45 | $2.40 / 134 | $2.60 / 41 | 0 | 73 | 106.452560% | 0.944642 | -0.001243 | 0.046393 | 0.003037 | 0.006725 |