BIRD Option Chain
End of day data from February 28, 2022 for BIRD options expiring on December 16, 2022.
Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
BIRD16Dec22C15.00 | CALL | 15.00 | $1.10 | $0.95 / 11 | $1.25 / 2 | 63 | 318 | 94.271338% | 0.426444 | -0.005103 | 0.051755 | 0.027446 | 0.014881 |
BIRD16Dec22C25.00 | CALL | 25.00 | $0.45 | $0.30 / 97 | $0.80 / 40 | 53 | 76 | 100.737108% | 0.237926 | -0.004024 | 0.040835 | 0.021655 | 0.009249 |
BIRD16Dec22C10.00 | CALL | 10.00 | $1.90 | $1.60 / 96 | $2.00 / 1 | 12 | 80 | 89.070072% | 0.592240 | -0.005056 | 0.051239 | 0.027172 | 0.018450 |
BIRD16Dec22C12.50 | CALL | 12.50 | $1.45 | $1.20 / 94 | $1.70 / 57 | 7 | 91 | 94.367664% | 0.501141 | -0.005193 | 0.052653 | 0.027921 | 0.016677 |
BIRD16Dec22C5.00 | CALL | 5.00 | $3.80 | $3.40 / 127 | $3.90 / 48 | 6 | 78 | 86.864152% | 0.828730 | -0.003319 | 0.033558 | 0.017796 | 0.019648 |
BIRD16Dec22C7.50 | CALL | 7.50 | $2.85 | $2.25 / 217 | $2.90 / 81 | 3 | 34 | 90.277366% | 0.702088 | -0.004517 | 0.045744 | 0.024258 | 0.019797 |
BIRD16Dec22C35.00 | CALL | 35.00 | $0.30 | $0.10 / 175 | $0.35 / 28 | 2 | 4 | 96.547500% | 0.144463 | -0.002956 | 0.030006 | 0.015912 | 0.005933 |
BIRD16Dec22P5.00 | PUT | 5.00 | $1.10 | $0.95 / 156 | $1.20 / 41 | 1 | 28 | 101.687390% | -0.171270 | -0.003278 | 0.033558 | 0.017796 | -0.020257 |
BIRD16Dec22P35.00 | PUT | 35.00 | | $27.40 / 55 | $28.20 / 48 | 0 | 0 | 125.583521% | -0.855537 | -0.002671 | 0.030006 | 0.015912 | -0.273400 |
BIRD16Dec22C30.00 | CALL | 30.00 | $0.80 | $0.20 / 184 | $0.60 / 80 | 0 | 13 | 101.632401% | 0.183719 | -0.003456 | 0.035078 | 0.018602 | 0.007368 |
BIRD16Dec22P30.00 | PUT | 30.00 | | $22.40 / 74 | $23.00 / 75 | 0 | 0 | 112.415876% | -0.816281 | -0.003211 | 0.035078 | 0.018602 | -0.232061 |
BIRD16Dec22P25.00 | PUT | 25.00 | $14.50 | $17.60 / 2 | $18.00 / 2 | 0 | 5 | 107.276304% | -0.762074 | -0.003820 | 0.040835 | 0.021655 | -0.190275 |
BIRD16Dec22C22.50 | CALL | 22.50 | $0.73 | $0.40 / 160 | $0.70 / 11 | 0 | 24 | 95.156503% | 0.272862 | -0.004323 | 0.043869 | 0.023263 | 0.010401 |
BIRD16Dec22P22.50 | PUT | 22.50 | | $15.20 / 62 | $15.70 / 56 | 0 | 0 | 107.980362% | -0.727138 | -0.004140 | 0.043869 | 0.023263 | -0.169170 |
BIRD16Dec22P20.00 | PUT | 20.00 | $10.75 | $12.60 / 113 | $13.50 / 87 | 0 | 23 | 105.200444% | -0.685288 | -0.004456 | 0.046866 | 0.024853 | -0.147901 |
BIRD16Dec22C20.00 | CALL | 20.00 | $1.10 | $0.50 / 125 | $0.85 / 121 | 0 | 93 | 94.561023% | 0.314712 | -0.004619 | 0.046866 | 0.024853 | 0.011718 |
BIRD16Dec22P17.50 | PUT | 17.50 | $7.70 | $10.50 / 32 | $11.20 / 60 | 0 | 20 | 108.665647% | -0.634815 | -0.004748 | 0.049617 | 0.026312 | -0.126453 |
BIRD16Dec22C17.50 | CALL | 17.50 | $1.15 | $0.70 / 50 | $1.10 / 48 | 0 | 7 | 96.275798% | 0.365185 | -0.004891 | 0.049617 | 0.026312 | 0.013213 |
BIRD16Dec22P15.00 | PUT | 15.00 | $7.60 | $8.30 / 31 | $8.70 / 31 | 0 | 54 | 104.010777% | -0.573556 | -0.004981 | 0.051755 | 0.027446 | -0.104833 |
BIRD16Dec22P12.50 | PUT | 12.50 | $5.75 | $6.00 / 96 | $6.70 / 143 | 0 | 92 | 103.526605% | -0.498859 | -0.005091 | 0.052653 | 0.027921 | -0.083085 |
BIRD16Dec22P10.00 | PUT | 10.00 | $4.31 | $4.00 / 98 | $4.60 / 97 | 0 | 138 | 101.697089% | -0.407760 | -0.004974 | 0.051239 | 0.027172 | -0.061359 |
BIRD16Dec22P7.50 | PUT | 7.50 | $2.50 | $2.50 / 2 | $2.65 / 4 | 0 | 335 | 104.099278% | -0.297912 | -0.004456 | 0.045744 | 0.024258 | -0.040060 |
BIRD16Dec22P2.50 | PUT | 2.50 | $0.23 | $0.10 / 60 | $0.40 / 110 | 0 | 5 | 110.973007% | -0.047955 | -0.001289 | 0.013165 | 0.006982 | -0.004848 |
BIRD16Dec22C2.50 | CALL | 2.50 | $8.80 | $5.20 / 40 | $5.60 / 39 | 0 | 1 | 79.664593% | 0.952045 | -0.001310 | 0.013165 | 0.006982 | 0.015104 |