Option Chain For M

End of day data from April 3rd, 2020 for M options expiring on April 9th, 2020.

Expiration Date


End Of Day Data Date

  1. NYSE
  2. >
  3. M
  4. >
  5. Option Chain
| USD | M: $4.80 | Download CSV
Symbol Type Strike Last Price Bid Bid Size Ask Ask Size Volume Open Interest IV Delta Gamma Theta Vega Rho
M9Apr20P4.50 PUT 4.50 0.24 $0.23 1 $0.29 1 1,280 3,195 155.656955% -0.285991 0.509152 -0.016221 0.002270 -0.000289
M9Apr20P4.00 PUT 4.00 0.09 $0.09 5 $0.10 1 1,251 2,647 152.048869% -0.078515 0.219452 -0.006992 0.000978 -0.000077
M9Apr20P5.00 PUT 5.00 0.48 $0.46 100 $0.50 5 1,274 2,114 141.554658% -0.577389 0.586035 -0.018668 0.002613 -0.000605
M9Apr20C5.00 CALL 5.00 0.29 $0.26 18 $0.33 2 3,435 1,977 139.645751% 0.422611 0.586035 -0.018676 0.002613 0.000354
M9Apr20P3.50 PUT 3.50 0.04 $0.03 50 $0.05 99 514 899 171.590417% -0.008685 0.035273 -0.001124 0.000157 -0.000008
M9Apr20P3.00 PUT 3.00 0.02 $0.02 5 $0.03 2 103 710 212.282739% -0.000240 0.001347 -0.000043 0.000006 0.000000
M9Apr20P2.50 PUT 2.50 0.01 0 $0.07 1 33 594 354.299654% -0.000001 0.000006 0.000000 0.000000 0.000000
M9Apr20C6.00 CALL 6.00 0.08 $0.07 43 $0.08 50 523 574 144.842949% 0.065398 0.190742 -0.006078 0.000850 0.000057
M9Apr20P6.00 PUT 6.00 1.27 $1.20 50 $1.40 1 209 432 170.160553% -0.934602 0.190742 -0.006068 0.000850 -0.001094
M9Apr20C6.50 CALL 6.50 0.05 $0.01 6 $0.05 10 7 388 141.305711% 0.018371 0.067443 -0.002149 0.000301 0.000016
M9Apr20C11.00 CALL 11.00 0.11 0 $0.22 18 0 283 468.355544% 0.000001 0.000001 0.000000 0.000000 0.000000
M9Apr20C7.00 CALL 7.00 0.02 0 $0.06 65 50 273 195.413549% 0.004353 0.019130 -0.000610 0.000085 0.000004
M9Apr20C7.50 CALL 7.50 0.02 0 $0.07 10 8 232 228.835753% 0.000900 0.004577 -0.000146 0.000020 0.000001
M9Apr20C12.00 CALL 12.00 0.05 0 $0.05 1 0 223 361.242020% 0.000001 0.000001 0.000000 0.000000 0.000000
M9Apr20P2.00 PUT 2.00 0.01 0 $0.02 20 23 218 349.264764% -0.000001 0.000001 0.000000 0.000000 0.000000
M9Apr20C16.00 CALL 16.00 0.10 0 $0.12 180 0 180 520.329206% 0.000001 0.000001 0.000000 0.000000 0.000000
M9Apr20C9.00 CALL 9.00 0.03 0 $0.22 20 0 151 393.892300% 0.000005 0.000032 -0.000001 0.000000 0.000000
M9Apr20P12.50 PUT 12.50 4.41 $7.10 15 $8.50 15 0 119 443.713563% -1.000000 0.000001 0.000022 0.000000 -0.002397
M9Apr20C4.50 CALL 4.50 0.67 $0.50 58 $0.64 3 244 106 151.515879% 0.714009 0.509152 -0.016229 0.002270 0.000574
M9Apr20P7.00 PUT 7.00 2.27 $1.81 1 $2.42 5 122 96 0.000000% -0.995647 0.019130 -0.000597 0.000085 -0.001339
M9Apr20P6.50 PUT 6.50 1.81 $1.14 1 $2.06 1 4 89 0.000000% -0.981629 0.067443 -0.002138 0.000301 -0.001230
M9Apr20P8.00 PUT 8.00 3.25 $2.59 50 $3.75 2 16 78 0.000000% -0.999833 0.000960 -0.000016 0.000004 -0.001534
M9Apr20P12.00 PUT 12.00 5.28 $6.45 3 $9.40 4 0 76 743.676231% -1.000000 0.000001 0.000021 0.000000 -0.002301
M9Apr20C10.50 CALL 10.50 0.71 0 $2.26 53 0 63 1275.576522% 0.000001 0.000001 0.000000 0.000000 0.000000
M9Apr20P10.00 PUT 10.00 4.55 $4.55 10 $7.45 3 0 59 699.628746% -1.000000 0.000001 0.000018 0.000000 -0.001918
M9Apr20C8.50 CALL 8.50 0.04 0 $0.22 20 0 52 371.517148% 0.000029 0.000182 -0.000006 0.000001 0.000000
M9Apr20P7.50 PUT 7.50 2.72 $2.13 22 $3.45 21 1 51 257.828380% -0.999100 0.004577 -0.000133 0.000020 -0.001438
M9Apr20C8.00 CALL 8.00 0.01 0 $0.20 10 0 46 336.472124% 0.000167 0.000960 -0.000031 0.000004 0.000000
M9Apr20C3.00 CALL 3.00 1.48 $0.78 25 $2.64 18 0 44 0.000000% 0.999760 0.001347 -0.000048 0.000006 0.000575
M9Apr20P13.00 PUT 13.00 8.15 $7.15 10 $10.60 40 0 43 754.011229% -1.000000 0.000001 0.000023 0.000000 -0.002493
M9Apr20C14.00 CALL 14.00 0.05 0 $0.22 19 0 42 551.253762% 0.000001 0.000001 0.000000 0.000000 0.000000
M9Apr20P9.00 PUT 9.00 4.10 $3.85 58 $4.80 3 98 38 349.416491% -0.999995 0.000032 0.000015 0.000000 -0.001726
M9Apr20C4.00 CALL 4.00 0.91 $0.51 2 $0.96 12 26 35 0.000000% 0.921485 0.219452 -0.006999 0.000978 0.000690
M9Apr20C9.50 CALL 9.50 0.15 0 $3.90 9 0 27 2140.490732% 0.000001 0.000005 0.000000 0.000000 0.000000
M9Apr20C11.50 CALL 11.50 0.07 0 $0.22 20 0 24 484.117382% 0.000001 0.000001 0.000000 0.000000 0.000000
M9Apr20C13.00 CALL 13.00 0.04 0 $4.05 19 0 19 2372.952705% 0.000001 0.000001 0.000000 0.000000 0.000000
M9Apr20P8.50 PUT 8.50 3.45 $2.06 22 $4.35 17 0 18 0.000000% -0.999971 0.000182 0.000009 0.000001 -0.001630
M9Apr20C10.00 CALL 10.00 0.09 0 $0.21 4 0 17 427.952404% 0.000001 0.000001 0.000000 0.000000 0.000000
M9Apr20P1.00 PUT 1.00 0.01 0 $0.01 1 0 16 540.344404% -0.000001 0.000001 0.000000 0.000000 0.000000
M9Apr20P14.50 PUT 14.50 9.42 $7.60 3 $12.15 3 0 15 546.662468% -1.000000 0.000001 0.000026 0.000000 -0.002781
M9Apr20P10.50 PUT 10.50 6.63 $4.85 21 $6.40 16 1 15 0.000000% -1.000000 0.000001 0.000019 0.000000 -0.002014
M9Apr20P11.00 PUT 11.00 6.01 $5.50 20 $8.35 8 0 15 709.253385% -1.000000 0.000001 0.000020 0.000000 -0.002110
M9Apr20P9.50 PUT 9.50 4.80 $4.35 45 $5.30 1 23 14 369.058819% -0.999999 0.000005 0.000017 0.000000 -0.001822
M9Apr20P11.50 PUT 11.50 4.58 $5.95 10 $7.45 3 0 14 300.210793% -1.000000 0.000001 0.000020 0.000000 -0.002205
M9Apr20C15.00 CALL 15.00 0.01 0 $4.20 8 0 7 2565.994692% 0.000001 0.000001 0.000000 0.000000 0.000000
M9Apr20C13.50 CALL 13.50 0.11 0 $0.44 15 0 6 656.303403% 0.000001 0.000001 0.000000 0.000000 0.000000
M9Apr20C12.50 CALL 12.50 0.17 0 $0.16 4 0 6 473.823452% 0.000001 0.000001 0.000000 0.000000 0.000000
M9Apr20C14.50 CALL 14.50 0.09 0 $4.05 22 0 3 2406.541983% 0.000001 0.000001 0.000000 0.000000 0.000000
M9Apr20P16.00 PUT 16.00 3.58 $9.15 3 $13.60 40 0 2 578.194391% -1.000000 0.000001 0.000028 0.000000 -0.003068
M9Apr20P17.00 PUT 17.00 12.50 $10.15 3 $14.60 40 0 2 597.228852% -1.000000 0.000001 0.000030 0.000000 -0.003260
M9Apr20C3.50 CALL 3.50 1.55 $0.75 5 $1.50 1 0 2 0.000000% 0.991315 0.035273 -0.001130 0.000157 0.000663
M9Apr20C1.00 CALL 1.00 4.64 $3.05 19 $6.00 19 0 1 2090.519062% 1.000000 0.000001 -0.000002 0.000000 0.000192
M9Apr20P13.50 PUT 13.50 4.46 $7.50 3 $11.20 40 0 1 757.784532% -1.000000 0.000001 0.000024 0.000000 -0.002589
M9Apr20C15.50 CALL 15.50 0 $0.20 100 0 0 571.366693% 0.000001 0.000001 0.000000 0.000000 0.000000
M9Apr20C20.50 CALL 20.50 0 $0.46 10 0 0 807.577257% 0.000001 0.000001 0.000000 0.000000 0.000000
M9Apr20C20.00 CALL 20.00 0 $3.95 8 0 0 2416.181100% 0.000001 0.000001 0.000000 0.000000 0.000000
M9Apr20C19.50 CALL 19.50 0 $0.53 10 0 0 824.736870% 0.000001 0.000001 0.000000 0.000000 0.000000
M9Apr20C2.50 CALL 2.50 $0.44 5 $3.25 5 0 0 0.000000% 0.999999 0.000006 -0.000005 0.000000 0.000479
M9Apr20C19.00 CALL 19.00 0 $4.25 9 0 0 2689.526038% 0.000001 0.000001 0.000000 0.000000 0.000000
M9Apr20C18.50 CALL 18.50 0 $4.25 21 0 0 2682.044418% 0.000001 0.000001 0.000000 0.000000 0.000000
M9Apr20C2.00 CALL 2.00 $0.30 40 $5.00 22 0 0 0.000000% 1.000000 0.000001 -0.000004 0.000000 0.000384
M9Apr20C18.00 CALL 18.00 0 $4.10 6 0 0 2517.643658% 0.000001 0.000001 0.000000 0.000000 0.000000
M9Apr20C17.50 CALL 17.50 0 $4.05 22 0 0 2462.914043% 0.000001 0.000001 0.000000 0.000000 0.000000
M9Apr20P14.00 PUT 14.00 8.85 $7.20 10 $11.60 40 0 0 551.363494% -1.000000 0.000001 0.000025 0.000000 -0.002685
M9Apr20P15.50 PUT 15.50 $8.50 2 $13.20 40 0 0 550.518139% -1.000000 0.000001 0.000028 0.000000 -0.002973
M9Apr20C16.50 CALL 16.50 0 $4.30 20 0 0 2709.548024% 0.000001 0.000001 0.000000 0.000000 0.000000
M9Apr20C17.00 CALL 17.00 0 $4.30 20 0 0 2717.965242% 0.000001 0.000001 0.000000 0.000000 0.000000
M9Apr20P21.00 PUT 21.00 $14.00 2 $18.60 40 0 0 600.126856% -1.000000 0.000001 0.000037 0.000000 -0.004027
M9Apr20P20.50 PUT 20.50 $13.50 10 $18.20 50 0 0 635.632942% -1.000000 0.000001 0.000037 0.000000 -0.003931
M9Apr20P20.00 PUT 20.00 $13.10 3 $17.60 40 0 0 628.330598% -1.000000 0.000001 0.000036 0.000000 -0.003836
M9Apr20P19.50 PUT 19.50 $12.50 2 $17.20 40 0 0 620.798067% -1.000000 0.000001 0.000035 0.000000 -0.003740
M9Apr20P19.00 PUT 19.00 $12.25 3 $16.55 3 0 0 648.721420% -1.000000 0.000001 0.000034 0.000000 -0.003644
M9Apr20P18.50 PUT 18.50 $11.65 3 $16.20 40 0 0 656.769289% -1.000000 0.000001 0.000033 0.000000 -0.003548
M9Apr20P18.00 PUT 18.00 13.50 $11.10 3 $15.50 2 0 0 555.560924% -1.000000 0.000001 0.000032 0.000000 -0.003452
M9Apr20P17.50 PUT 17.50 $10.55 10 $15.20 40 0 0 606.232504% -1.000000 0.000001 0.000031 0.000000 -0.003356
M9Apr20P15.00 PUT 15.00 2.85 $8.30 3 $12.60 40 0 0 604.481035% -1.000000 0.000001 0.000027 0.000000 -0.002877
M9Apr20P16.50 PUT 16.50 10.75 $9.55 3 $14.10 3 0 0 550.799490% -1.000000 0.000001 0.000029 0.000000 -0.003164
M9Apr20C21.00 CALL 21.00 0 $4.25 18 0 0 2717.344944% 0.000001 0.000001 0.000000 0.000000 0.000000