Options Chain for (LBPH) - $59.98 as of 1/21/2025 4:51:10 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 55.00 | 59.90 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.02 | 12/2/2024 3:59:43 PM EST | |||
| 5.00 | 52.50 | 57.40 | % | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.03 | 12/2/2024 3:59:43 PM EST | |||
| 7.50 | 50.00 | 54.90 | % | 0 | 0 | 0.00 | 0.97 | 0.00 | -0.04 | 12/2/2024 3:59:43 PM EST | |||
| 10.00 | 47.50 | 52.50 | % | 0 | 0 | 0.00 | 0.95 | 0.00 | -0.05 | 12/2/2024 3:59:43 PM EST | |||
| 12.50 | 45.00 | 49.90 | % | 0 | 0 | 0.00 | 0.94 | 0.00 | -0.06 | 12/2/2024 3:59:43 PM EST | |||
| 15.00 | 42.50 | 47.40 | 22.90 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.94 | 0.00 | -0.06 | 7/22/2024 | 12/2/2024 3:59:43 PM EST |
| 17.50 | 40.00 | 44.90 | % | 0 | 0 | 0.00 | 0.94 | 0.00 | -0.07 | 12/2/2024 3:59:43 PM EST | |||
| 20.00 | 37.50 | 42.40 | 16.49 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.93 | 0.00 | -0.07 | 10/8/2024 | 12/2/2024 3:59:43 PM EST |
| 22.50 | 35.00 | 39.90 | % | 0 | 0 | 0.00 | 0.92 | 0.00 | -0.08 | 12/2/2024 3:59:43 PM EST | |||
| 25.00 | 32.50 | 37.40 | 8.20 | 0.00 | 0.00% | 0 | 1 | 7.73 | 0.91 | 0.00 | -0.08 | 9/19/2024 | 12/2/2024 3:59:43 PM EST |
| 30.00 | 27.50 | 32.40 | 28.72 | 0.00 | 0.00% | 0 | 6 | 6.51 | 0.86 | 0.00 | -0.10 | 10/14/2024 | 12/2/2024 3:59:43 PM EST |
| 35.00 | 22.80 | 27.50 | 24.25 | 0.00 | 0.00% | 0 | 16 | 4.73 | 0.86 | 0.00 | -0.10 | 11/11/2024 | 12/2/2024 3:59:43 PM EST |
| 40.00 | 17.50 | 21.40 | 17.30 | 0.00 | 0.00% | 0 | 23 | 3.52 | 0.83 | 0.00 | -0.11 | 10/21/2024 | 12/2/2024 3:59:43 PM EST |
| 45.00 | 12.50 | 17.30 | % | 0 | 0 | 2.84 | 0.82 | 0.00 | -0.12 | 12/2/2024 3:59:43 PM EST | |||
| 50.00 | 7.50 | 12.30 | 9.60 | 0.00 | 0.00% | 0 | 348 | 2.18 | 0.80 | 0.00 | -0.12 | 11/4/2024 | 12/2/2024 3:59:43 PM EST |
| 55.00 | 5.00 | 5.10 | 5.02 | 0.00 | 0.00% | 0 | 619 | 1.56 | 0.79 | 0.00 | -0.13 | 11/18/2024 | 12/2/2024 3:59:43 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 964 | 0.52 | 0.79 | 0.00 | -0.13 | 11/29/2024 | 12/2/2024 3:59:43 PM EST |
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 0.64 | 0.78 | 0.00 | -0.14 | 12/2/2024 3:59:43 PM EST | |||
| 70.00 | 0.00 | 4.90 | % | 0 | 0 | 1.86 | 0.75 | 0.00 | -0.14 | 12/2/2024 3:59:43 PM EST | |||
| 75.00 | 0.00 | 4.90 | % | 0 | 0 | 1.94 | 0.74 | 0.00 | -0.14 | 12/2/2024 3:59:43 PM EST | |||
| 80.00 | 0.00 | 4.90 | % | 0 | 0 | 2.02 | 0.73 | 0.00 | -0.15 | 12/2/2024 3:59:43 PM EST | |||
| 85.00 | 0.00 | 4.90 | % | 0 | 0 | 2.09 | 0.72 | 0.00 | -0.15 | 12/2/2024 3:59:43 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 | 0.20 | % | 0 | 0 | 3.26 | -0.01 | 0.00 | -0.02 | 12/2/2024 3:59:43 PM EST | |||
| 5.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | -0.02 | 0.00 | -0.03 | 12/2/2024 3:59:43 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.24 | -0.03 | 0.00 | -0.04 | 12/2/2024 3:59:43 PM EST | |||
| 10.00 | 0.00 | 4.90 | % | 0 | 0 | 4.41 | -0.05 | 0.00 | -0.05 | 12/2/2024 3:59:43 PM EST | |||
| 12.50 | 0.00 | 4.90 | % | 0 | 0 | 3.61 | -0.06 | 0.00 | -0.06 | 12/2/2024 3:59:43 PM EST | |||
| 15.00 | 0.00 | 4.90 | % | 0 | 0 | 3.04 | -0.06 | 0.00 | -0.06 | 12/2/2024 3:59:43 PM EST | |||
| 17.50 | 0.00 | 0.05 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.06 | 0.00 | -0.07 | 9/3/2024 | 12/2/2024 3:59:43 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.57 | -0.07 | 0.00 | -0.07 | 10/14/2024 | 12/2/2024 3:59:43 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.52 | -0.08 | 0.00 | -0.08 | 10/15/2024 | 12/2/2024 3:59:43 PM EST |
| 25.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.09 | 0.00 | -0.08 | 10/14/2024 | 12/2/2024 3:59:43 PM EST |
| 30.00 | 0.00 | 4.90 | 0.11 | 0.00 | 0.00% | 0 | 278 | 1.18 | -0.14 | 0.00 | -0.10 | 10/16/2024 | 12/2/2024 3:59:43 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 278 | 0.00 | -0.14 | 0.00 | -0.10 | 11/6/2024 | 12/2/2024 3:59:43 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 697 | 0.00 | -0.17 | 0.00 | -0.11 | 11/27/2024 | 12/2/2024 3:59:43 PM EST |
| 45.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 226 | 0.00 | -0.18 | 0.00 | -0.12 | 11/20/2024 | 12/2/2024 3:59:43 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 339 | 0.00 | -0.20 | 0.00 | -0.12 | 11/29/2024 | 12/2/2024 3:59:43 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 575 | 0.00 | -0.21 | 0.00 | -0.13 | 11/25/2024 | 12/2/2024 3:59:43 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 97 | 0.00 | -0.21 | 0.00 | -0.13 | 11/27/2024 | 12/2/2024 3:59:43 PM EST |
| 65.00 | 4.90 | 7.50 | % | 0 | 0 | 0.00 | -0.22 | 0.00 | -0.14 | 12/2/2024 3:59:43 PM EST | |||
| 70.00 | 7.50 | 12.30 | % | 0 | 0 | 0.00 | -0.25 | 0.00 | -0.14 | 12/2/2024 3:59:43 PM EST | |||
| 75.00 | 12.50 | 17.30 | % | 0 | 0 | 0.00 | -0.26 | 0.00 | -0.14 | 12/2/2024 3:59:43 PM EST | |||
| 80.00 | 17.50 | 22.40 | % | 0 | 0 | 0.00 | -0.27 | 0.00 | -0.15 | 12/2/2024 3:59:43 PM EST | |||
| 85.00 | 22.50 | 27.40 | % | 0 | 0 | 0.00 | -0.28 | 0.00 | -0.15 | 12/2/2024 3:59:43 PM EST |