Options Chain for UNIVERSAL DISPLAY CORP COM (OLED) - $151.40 as of 1/22/2025 9:09:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 49.40 | 53.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 105.00 | 44.50 | 48.60 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 110.00 | 39.50 | 43.70 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 115.00 | 35.10 | 38.80 | 31.65 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.97 | 0.00 | -0.05 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 120.00 | 30.00 | 33.90 | % | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 125.00 | 25.50 | 29.30 | % | 0 | 0 | 0.74 | 0.91 | 0.01 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 130.00 | 21.00 | 25.10 | % | 0 | 0 | 0.70 | 0.86 | 0.01 | -0.10 | 1/21/2025 4:00:01 PM EST | |||
| 135.00 | 17.00 | 21.10 | 17.20 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.79 | 0.01 | -0.12 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 140.00 | 13.50 | 17.50 | % | 0 | 0 | 0.54 | 0.72 | 0.01 | -0.14 | 1/21/2025 4:00:01 PM EST | |||
| 145.00 | 10.50 | 14.50 | 10.20 | 0.00 | 0.00% | 0 | 18 | 0.54 | 0.63 | 0.02 | -0.15 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 150.00 | 8.40 | 11.80 | 9.04 | 0.00 | 0.00% | 0 | 71 | 0.57 | 0.55 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 155.00 | 6.10 | 8.90 | 7.03 | 0.00 | 0.00% | 0 | 38 | 0.57 | 0.46 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 160.00 | 4.00 | 7.90 | 6.40 | 0.00 | 0.00% | 0 | 2,616 | 0.53 | 0.38 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 165.00 | 2.50 | 6.60 | 4.60 | 0.00 | 0.00% | 0 | 331 | 0.55 | 0.30 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 170.00 | 1.50 | 4.30 | 3.50 | 0.00 | 0.00% | 0 | 52 | 0.50 | 0.24 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 175.00 | 0.60 | 3.40 | 2.30 | 0.00 | 0.00% | 0 | 61 | 0.51 | 0.19 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 180.00 | 0.10 | 2.40 | 1.45 | 0.00 | 0.00% | 0 | 57 | 0.50 | 0.14 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 185.00 | 0.10 | 1.85 | 1.05 | 0.00 | 0.00% | 0 | 24 | 0.47 | 0.11 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 1.45 | 0.66 | 0.00 | 0.00% | 0 | 24 | 0.49 | 0.08 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 1.10 | 0.45 | 0.00 | 0.00% | 0 | 11 | 0.49 | 0.05 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.04 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.02 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.40 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 145 | 0.97 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 115.00 | 0.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 13 | 0.59 | -0.03 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 1.10 | 0.70 | +0.20 | +40.00% | 1 | 69 | 0.58 | -0.05 | 0.00 | -0.06 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 2.90 | 1.00 | 0.00 | 0.00% | 0 | 68 | 0.54 | -0.09 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 3.60 | 1.61 | 0.00 | 0.00% | 0 | 152 | 0.47 | -0.14 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 135.00 | 0.60 | 4.50 | 2.50 | 0.00 | 0.00% | 0 | 109 | 0.48 | -0.21 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 140.00 | 2.20 | 5.10 | 3.91 | 0.00 | 0.00% | 0 | 70 | 0.47 | -0.28 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 145.00 | 4.10 | 8.10 | 6.60 | 0.00 | 0.00% | 0 | 56 | 0.48 | -0.37 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 150.00 | 6.70 | 10.60 | 8.90 | 0.00 | 0.00% | 0 | 93 | 0.59 | -0.45 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 155.00 | 9.60 | 12.90 | 10.67 | 0.00 | 0.00% | 0 | 163 | 0.55 | -0.54 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 160.00 | 13.00 | 16.10 | 14.40 | 0.00 | 0.00% | 0 | 37 | 0.59 | -0.62 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 165.00 | 16.00 | 20.10 | 20.60 | 0.00 | 0.00% | 0 | 9 | 0.51 | -0.70 | 0.02 | -0.14 | 12/31/2024 | 1/21/2025 4:00:01 PM EST |
| 170.00 | 19.70 | 23.70 | 24.50 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.76 | 0.01 | -0.12 | 12/31/2024 | 1/21/2025 4:00:01 PM EST |
| 175.00 | 23.60 | 28.00 | % | 0 | 0 | 0.67 | -0.81 | 0.01 | -0.11 | 1/21/2025 4:00:01 PM EST | |||
| 180.00 | 28.10 | 32.20 | % | 0 | 0 | 0.61 | -0.86 | 0.01 | -0.09 | 1/21/2025 4:00:01 PM EST | |||
| 185.00 | 32.70 | 36.90 | % | 0 | 0 | 0.72 | -0.89 | 0.01 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 190.00 | 37.40 | 41.30 | % | 0 | 0 | 0.75 | -0.92 | 0.01 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 195.00 | 42.20 | 46.30 | % | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 200.00 | 47.20 | 51.20 | % | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 210.00 | 57.10 | 61.20 | 53.30 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.02 | 1/6/2025 | 1/21/2025 4:00:01 PM EST |
| 220.00 | 67.10 | 71.20 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST |