Options Chain for (SIX) - $32.00 as of 10/17/2024 1:02:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 28.30 | 32.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2024 3:59:50 PM EST | |||
| 5.00 | 25.80 | 29.50 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 7/1/2024 3:59:50 PM EST | |||
| 7.50 | 23.20 | 27.00 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 7/1/2024 3:59:50 PM EST | |||
| 10.00 | 20.80 | 24.50 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/1/2024 3:59:50 PM EST | |||
| 12.50 | 18.70 | 21.90 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/1/2024 3:59:50 PM EST | |||
| 15.00 | 15.40 | 18.20 | 12.00 | 0.00 | 0.00% | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 3/4/2024 | 7/1/2024 3:59:50 PM EST |
| 17.50 | 13.60 | 16.50 | % | 0 | 11 | 1.10 | 1.00 | 0.00 | 0.00 | 7/1/2024 3:59:50 PM EST | |||
| 20.00 | 11.30 | 13.10 | 8.95 | 0.00 | 0.00% | 0 | 17 | 0.97 | 1.00 | 0.00 | 0.00 | 6/13/2024 | 7/1/2024 3:59:50 PM EST |
| 22.50 | 9.00 | 10.50 | 4.40 | 0.00 | 0.00% | 0 | 46 | 0.78 | 0.96 | 0.02 | 0.00 | 4/10/2024 | 7/1/2024 3:59:50 PM EST |
| 25.00 | 6.80 | 8.40 | 5.49 | 0.00 | 0.00% | 0 | 20 | 0.66 | 0.91 | 0.03 | 0.00 | 6/14/2024 | 7/1/2024 3:59:50 PM EST |
| 27.50 | 4.80 | 6.30 | 6.30 | 0.00 | 0.00% | 0 | 132 | 0.44 | 0.79 | 0.04 | -0.01 | 6/27/2024 | 7/1/2024 3:59:50 PM EST |
| 30.00 | 2.85 | 4.10 | 4.40 | +1.56 | +54.93% | 9 | 69 | 0.36 | 0.66 | 0.06 | -0.01 | 7/1/2024 | 7/1/2024 3:59:50 PM EST |
| 32.50 | 1.75 | 3.10 | 3.40 | 0.00 | 0.00% | 0 | 19 | 0.35 | 0.49 | 0.07 | -0.01 | 6/27/2024 | 7/1/2024 3:59:50 PM EST |
| 35.00 | 0.60 | 1.95 | 1.58 | -0.07 | -4.25% | 1 | 129 | 0.35 | 0.34 | 0.06 | -0.01 | 7/1/2024 | 7/1/2024 3:59:50 PM EST |
| 37.50 | 0.10 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 53 | 0.35 | 0.22 | 0.05 | -0.01 | 6/12/2024 | 7/1/2024 3:59:50 PM EST |
| 40.00 | 0.00 | 0.65 | % | 0 | 0 | 0.41 | 0.14 | 0.04 | -0.01 | 7/1/2024 3:59:50 PM EST | |||
| 42.50 | 0.00 | 1.45 | % | 0 | 0 | 0.51 | 0.08 | 0.02 | 0.00 | 7/1/2024 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | 0.04 | 0.02 | 0.00 | 7/1/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 7/1/2024 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 7/1/2024 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/1/2024 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/1/2024 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 120 | 1.40 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 7/1/2024 3:59:50 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 38 | 1.16 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 7/1/2024 3:59:50 PM EST |
| 17.50 | 0.00 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 39 | 0.96 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 7/1/2024 3:59:50 PM EST |
| 20.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 30 | 0.79 | 0.00 | 0.00 | 0.00 | 6/10/2024 | 7/1/2024 3:59:50 PM EST |
| 22.50 | 0.00 | 0.75 | 1.80 | 0.00 | 0.00% | 0 | 93 | 0.64 | -0.04 | 0.02 | 0.00 | 3/25/2024 | 7/1/2024 3:59:50 PM EST |
| 25.00 | 0.00 | 2.35 | 0.95 | 0.00 | 0.00% | 0 | 47 | 0.93 | -0.09 | 0.03 | 0.00 | 6/12/2024 | 7/1/2024 3:59:50 PM EST |
| 27.50 | 0.60 | 1.30 | 0.50 | +0.05 | +11.12% | 30 | 35 | 0.40 | -0.21 | 0.04 | -0.01 | 7/1/2024 | 7/1/2024 3:59:50 PM EST |
| 30.00 | 0.00 | 2.20 | 1.70 | 0.00 | 0.00% | 0 | 18 | 0.56 | -0.34 | 0.06 | -0.01 | 6/18/2024 | 7/1/2024 3:59:50 PM EST |
| 32.50 | 0.00 | 3.30 | % | 0 | 1 | 0.44 | -0.51 | 0.07 | -0.01 | 7/1/2024 3:59:50 PM EST | |||
| 35.00 | 3.50 | 5.80 | % | 0 | 0 | 0.32 | -0.66 | 0.06 | -0.01 | 7/1/2024 3:59:50 PM EST | |||
| 37.50 | 5.20 | 6.60 | % | 0 | 0 | 0.42 | -0.78 | 0.05 | -0.01 | 7/1/2024 3:59:50 PM EST | |||
| 40.00 | 7.50 | 8.90 | % | 0 | 0 | 0.47 | -0.86 | 0.04 | -0.01 | 7/1/2024 3:59:50 PM EST | |||
| 42.50 | 9.80 | 11.30 | % | 0 | 0 | 0.57 | -0.92 | 0.02 | 0.00 | 7/1/2024 3:59:50 PM EST | |||
| 45.00 | 12.10 | 14.40 | % | 0 | 0 | 0.72 | -0.96 | 0.02 | 0.00 | 7/1/2024 3:59:50 PM EST |