Options Chain for PROSPECT CAP CORP COM (PSEC) - $4.38 as of 1/22/2025 7:57:23 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.20 | 4.20 | 3.20 | 0.00 | 0.00% | 0 | 2 | 3.41 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 2.00 | 1.90 | 3.20 | 2.30 | 0.00 | 0.00% | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 4:00:02 PM EST |
| 2.50 | 1.40 | 2.65 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 3.00 | 1.15 | 1.40 | 1.28 | 0.00 | 0.00% | 0 | 32 | 1.06 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 3.50 | 0.70 | 1.10 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 4.00 | 0.05 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 274 | 0.53 | 0.95 | 1.05 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 4.50 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 384 | 0.29 | 0.33 | 1.03 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,181 | 0.49 | 0.04 | 0.25 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 5.50 | 0.00 | 0.05 | % | 0 | 0 | 0.68 | 0.00 | 0.02 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,796 | 0.84 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 14 | 1.11 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 1/21/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 1/21/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 1/21/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.45 | % | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.45 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.45 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.21 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 3.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 7,587 | 0.39 | -0.05 | 1.05 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 4.50 | 0.25 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 73 | 0.30 | -0.67 | 1.03 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 5.00 | 0.50 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 5,307 | 0.76 | -0.96 | 0.25 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 5.50 | 0.35 | 1.35 | % | 0 | 0 | 0.69 | -1.00 | 0.02 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 6.00 | 1.45 | 1.85 | 1.75 | 0.00 | 0.00% | 0 | 72 | 1.04 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 7.00 | 2.50 | 2.85 | 2.73 | 0.00 | 0.00% | 0 | 5 | 1.14 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 8.00 | 3.40 | 4.50 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 1/21/2025 4:00:02 PM EST |
| 9.00 | 3.80 | 4.90 | 4.77 | 0.00 | 0.00% | 0 | 1 | 2.13 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 10.00 | 4.80 | 6.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 11.00 | 6.40 | 7.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST |