BIRD Option Chain
End of day data from February 9, 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 |
| BIRD16Dec22C12.50 | CALL | 12.50 | $3.68 | $3.10 / 802 | $4.20 / 885 | 23 | 63 | 90.784392% | 0.680583 | -0.007083 | 0.029063 | 0.039120 | 0.030326 |
| BIRD16Dec22P20.00 | PUT | 20.00 | $10.75 | $10.40 / 327 | $11.10 / 4 | 20 | 3 | 105.611676% | -0.493630 | -0.007791 | 0.032442 | 0.043669 | -0.143972 |
| BIRD16Dec22C25.00 | CALL | 25.00 | $1.50 | $1.25 / 278 | $1.90 / 843 | 2 | 76 | 95.103521% | 0.421025 | -0.007746 | 0.031809 | 0.042816 | 0.023015 |
| BIRD16Dec22P7.50 | PUT | 7.50 | $1.70 | $1.50 / 406 | $2.00 / 601 | 2 | 248 | 104.190236% | -0.168009 | -0.004942 | 0.020426 | 0.027494 | -0.033795 |
| BIRD16Dec22P5.00 | PUT | 5.00 | $0.70 | $0.55 / 196 | $0.85 / 237 | 2 | 4 | 104.623206% | -0.088000 | -0.003146 | 0.012988 | 0.017483 | -0.015984 |
| BIRD16Dec22C5.00 | CALL | 5.00 | $7.00 | $6.70 / 368 | $7.50 / 278 | 1 | 26 | 72.720587% | 0.912000 | -0.003174 | 0.012988 | 0.017483 | 0.026546 |
| BIRD16Dec22P35.00 | PUT | 35.00 | | $24.10 / 234 | $25.20 / 32 | 0 | 0 | 114.464470% | -0.699802 | -0.006692 | 0.028287 | 0.038075 | -0.280045 |
| BIRD16Dec22C35.00 | CALL | 35.00 | $1.85 | $0.60 / 429 | $1.10 / 539 | 0 | 1 | 94.109411% | 0.300198 | -0.006887 | 0.028287 | 0.038075 | 0.017659 |
| BIRD16Dec22C30.00 | CALL | 30.00 | $1.25 | $0.90 / 284 | $1.20 / 104 | 0 | 14 | 91.865150% | 0.353779 | -0.007363 | 0.030242 | 0.040707 | 0.020158 |
| BIRD16Dec22P30.00 | PUT | 30.00 | | $19.10 / 180 | $20.30 / 62 | 0 | 0 | 106.877089% | -0.646221 | -0.007197 | 0.030242 | 0.040707 | -0.235017 |
| BIRD16Dec22P25.00 | PUT | 25.00 | $14.50 | $14.80 / 427 | $15.70 / 110 | 0 | 5 | 109.051728% | -0.578975 | -0.007607 | 0.031809 | 0.042816 | -0.189631 |
| BIRD16Dec22C22.50 | CALL | 22.50 | $2.35 | $1.30 / 620 | $2.30 / 702 | 0 | 23 | 93.919759% | 0.461108 | -0.007865 | 0.032292 | 0.043467 | 0.024559 |
| BIRD16Dec22P22.50 | PUT | 22.50 | | $12.20 / 442 | $13.60 / 145 | 0 | 0 | 105.668006% | -0.538892 | -0.007740 | 0.032292 | 0.043467 | -0.166822 |
| BIRD16Dec22C20.00 | CALL | 20.00 | $2.44 | $1.65 / 616 | $2.55 / 820 | 0 | 95 | 93.058053% | 0.506370 | -0.007902 | 0.032442 | 0.043669 | 0.026145 |
| BIRD16Dec22P17.50 | PUT | 17.50 | $7.70 | $8.40 / 102 | $9.00 / 138 | 0 | 20 | 106.101419% | -0.442446 | -0.007725 | 0.032108 | 0.043219 | -0.121134 |
| BIRD16Dec22C17.50 | CALL | 17.50 | $2.60 | $2.05 / 2 | $2.75 / 2 | 0 | 7 | 90.278736% | 0.557554 | -0.007822 | 0.032108 | 0.043219 | 0.027718 |
| BIRD16Dec22P15.00 | PUT | 15.00 | $6.50 | $6.30 / 550 | $7.10 / 351 | 0 | 54 | 105.450803% | -0.384584 | -0.007489 | 0.031079 | 0.041834 | -0.098413 |
| BIRD16Dec22C15.00 | CALL | 15.00 | $2.60 | $2.55 / 2 | $3.10 / 2 | 0 | 319 | 87.721579% | 0.615416 | -0.007573 | 0.031079 | 0.041834 | 0.029175 |
| BIRD16Dec22P12.50 | PUT | 12.50 | $4.70 | $4.40 / 742 | $5.40 / 511 | 0 | 87 | 106.448525% | -0.319417 | -0.007014 | 0.029063 | 0.039120 | -0.075997 |
| BIRD16Dec22P10.00 | PUT | 10.00 | $3.20 | $2.75 / 781 | $3.40 / 683 | 0 | 101 | 101.911662% | -0.246808 | -0.006203 | 0.025669 | 0.034551 | -0.054236 |
| BIRD16Dec22C10.00 | CALL | 10.00 | $4.00 | $3.40 / 367 | $5.20 / 306 | 0 | 30 | 83.695904% | 0.753192 | -0.006259 | 0.025669 | 0.034551 | 0.030822 |
| BIRD16Dec22C7.50 | CALL | 7.50 | $4.80 | $5.00 / 260 | $5.90 / 51 | 0 | 20 | 79.531242% | 0.831991 | -0.004984 | 0.020426 | 0.027494 | 0.029999 |
| BIRD16Dec22P2.50 | PUT | 2.50 | $0.15 | | $0.30 / 283 | 0 | 4 | 134.978691% | -0.021600 | -0.001019 | 0.004203 | 0.005658 | -0.003451 |
| BIRD16Dec22C2.50 | CALL | 2.50 | $12.60 | $8.90 / 104 | $9.70 / 71 | 0 | 2 | 0.000000% | 0.978400 | -0.001033 | 0.004203 | 0.005658 | 0.017813 |