WW Option Chain

End of day data from August 8, 2022 for WW options expiring on August 12, 2022.

  1. NASDAQ
  2. >
  3. WW
  4. >
  5. Option Chain
|USD |WW: $6.235 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
WW12Aug22C7.00CALL7.00$0.35$0.35 / 13$0.40 / 101,600183105.404498%0.551939-0.0291160.5417800.0032660.000490
WW12Aug22P6.50PUT6.50$0.05$0.05 / 100$0.10 / 5417733584.040736%-0.198591-0.0202550.3818250.002302-0.000204
WW12Aug22C6.50CALL6.50$0.74$0.65 / 70$0.80 / 6017251121.470002%0.801409-0.0206840.3818250.0023020.000687
WW12Aug22C7.50CALL7.50$0.14$0.05 / 353$0.20 / 621626986.878650%0.295939-0.0253570.4732730.0028530.000268
WW12Aug22P6.00PUT6.00$0.03$0.05 / 6340216116.043463%-0.052604-0.0078150.1470830.000887-0.000053
WW12Aug22C6.00CALL6.00$1.05$1.15 / 13$1.30 / 601515177.799472%0.947396-0.0082110.1470830.0008870.000769
WW12Aug22P7.00PUT7.00$0.19$0.10 / 67$0.25 / 5392961.694359%-0.448061-0.0286540.5417800.003266-0.000469
WW12Aug22P7.50PUT7.50$0.50$0.40 / 53$0.50 / 242033.553055%-0.704061-0.0248620.4732730.002853-0.000759
WW12Aug22P15.00PUT15.00$7.70 / 82$7.90 / 7000293.793245%-1.0000000.0009900.0000010.000000-0.002054
WW12Aug22C15.00CALL15.00$0.05 / 9000345.983618%0.0000010.0000000.0000010.0000000.000000
WW12Aug22C14.00CALL14.00$0.05 / 9000321.482125%0.0000010.0000000.0000010.0000000.000000
WW12Aug22P14.00PUT14.00$6.70 / 81$6.90 / 8300246.162695%-1.0000000.0009240.0000010.000000-0.001917
WW12Aug22C13.00CALL13.00$0.05 / 9000294.570368%0.0000010.0000000.0000010.0000000.000000
WW12Aug22P13.00PUT13.00$5.70 / 81$5.90 / 7000245.669001%-1.0000000.0008580.0000010.000000-0.001780
WW12Aug22P12.50PUT12.50$5.20 / 82$5.40 / 7000232.217665%-1.0000000.0008250.0000010.000000-0.001712
WW12Aug22C12.50CALL12.50$0.05 / 9000280.049510%0.0000010.0000000.0000010.0000000.000000
WW12Aug22P12.00PUT12.00$4.70 / 81$4.90 / 7000218.075715%-1.0000000.0007920.0000010.000000-0.001643
WW12Aug22C12.00CALL12.00$0.05 / 8700264.715741%0.0000010.0000000.0000010.0000000.000000
WW12Aug22P11.00PUT11.00$3.70 / 81$3.90 / 7000187.375629%-0.9999890.0007220.0000690.000000-0.001506
WW12Aug22C11.00CALL11.00$0.05 / 8700231.185295%0.000011-0.0000040.0000690.0000000.000000
WW12Aug22P10.50PUT10.50$3.20 / 82$3.40 / 6300196.809852%-0.9999240.0006710.0004190.000003-0.001438
WW12Aug22C10.50CALL10.50$0.05 / 8500212.716906%0.000076-0.0000220.0004190.0000030.000000
WW12Aug22P10.00PUT10.00$2.75 / 51$2.95 / 9000164.703581%-0.9995430.0005410.0022380.000013-0.001369
WW12Aug22C10.00CALL10.00$0.05 / 7300192.873708%0.000457-0.0001190.0022380.0000130.000000
WW12Aug22P9.50PUT9.50$2.25 / 80$2.40 / 6300102.047473%-0.9976010.0000800.0102390.000062-0.001299
WW12Aug22C9.50CALL9.50$0.10 / 8000204.314369%0.002399-0.0005470.0102390.0000620.000002
WW12Aug22C9.00CALL9.00$0.10$0.10 / 82045178.424489%0.010784-0.0020830.0389870.0002350.000010
WW12Aug22P9.00PUT9.00$2.35$1.75 / 50$1.90 / 630084.356616%-0.989216-0.0014890.0389870.000235-0.001222
WW12Aug22P8.50PUT8.50$1.25 / 80$1.40 / 630065.289611%-0.959557-0.0058050.1190900.000718-0.001126
WW12Aug22C8.50CALL8.50$0.20$0.10 / 6806149.635623%0.040443-0.0063660.1190900.0007180.000038
WW12Aug22P8.00PUT8.00$0.80 / 50$0.95 / 600085.007003%-0.876925-0.0143940.2789050.001681-0.000982
WW12Aug22C8.00CALL8.00$0.25$0.10 / 64074116.895337%0.123075-0.0149220.2789050.0016810.000113
WW12Aug22C5.50CALL5.50$1.65 / 13$1.75 / 5000221.124778%0.993071-0.0017700.0264530.0001590.000746
WW12Aug22P5.50PUT5.50$0.05$0.10 / 82021195.881692%-0.006929-0.0014070.0264530.000159-0.000007
WW12Aug22C5.00CALL5.00$2.15 / 13$2.25 / 5000278.595977%0.999640-0.0004260.0017950.0000110.000684
WW12Aug22P5.00PUT5.00$0.05$0.10 / 9309249.067578%-0.000360-0.0000950.0017950.0000110.000000
WW12Aug22C4.50CALL4.50$2.65 / 13$2.75 / 5000340.514355%0.999995-0.0002990.0000340.0000000.000616
WW12Aug22P4.50PUT4.50$0.03$0.05 / 8401257.341838%-0.000005-0.0000020.0000340.0000000.000000
WW12Aug22P4.00PUT4.00$0.05 / 9000312.685894%-0.0000010.0000000.0000010.0000000.000000
WW12Aug22C4.00CALL4.00$3.10 / 82$3.30 / 8100408.753480%1.000000-0.0002640.0000010.0000000.000548
WW12Aug22C3.50CALL3.50$3.60 / 84$3.80 / 8100485.725602%1.000000-0.0002310.0000010.0000000.000479
WW12Aug22P3.50PUT3.50$0.05 / 9000374.930066%-0.0000010.0000000.0000010.0000000.000000
WW12Aug22C3.00CALL3.00$4.10 / 92$4.30 / 8100574.889350%1.000000-0.0001980.0000010.0000000.000411
WW12Aug22P3.00PUT3.00$0.06$0.05 / 20101446.684846%0.0000010.0000000.0000010.0000000.000000
WW12Aug22P2.50PUT2.50$0.05 / 20100532.009678%-0.0000010.0000000.0000010.0000000.000000
WW12Aug22C2.50CALL2.50$3.70$4.60 / 63$4.80 / 81010681.702130%1.000000-0.0001650.0000010.0000000.000342
WW12Aug22C2.00CALL2.00$5.10 / 92$5.30 / 8000815.719393%1.000000-0.0001320.0000010.0000000.000274
WW12Aug22P2.00PUT2.00$0.05 / 20100637.874853%-0.0000010.0000000.0000010.0000000.000000
WW12Aug22P1.00PUT1.00$0.05 / 20100984.765385%-0.0000010.0000000.0000010.0000000.000000
WW12Aug22C1.00CALL1.00$6.10 / 82$6.30 / 80001271.546657%1.000000-0.0000660.0000010.0000000.000137