Options Chain for A-MARK PRECIOUS METALS INC COM (AMRK) - $27.67 as of 2/4/2025 8:43:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.10 | 14.80 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 17.50 | 9.90 | 12.40 | % | 0 | 0 | 1.94 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 20.00 | 7.60 | 10.00 | 6.30 | 0.00 | 0.00% | 0 | 21 | 1.60 | 0.97 | 0.01 | -0.01 | 12/27/2024 | 2/4/2025 3:59:55 PM EST |
| 22.50 | 5.50 | 5.80 | 5.60 | -0.15 | -2.61% | 2 | 36 | 0.55 | 0.89 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 25.00 | 3.50 | 3.80 | 3.95 | 0.00 | 0.00% | 0 | 94 | 0.52 | 0.75 | 0.06 | -0.02 | 1/3/2025 | 2/4/2025 3:59:55 PM EST |
| 30.00 | 1.05 | 1.25 | 1.15 | -0.25 | -17.86% | 617 | 740 | 0.51 | 0.37 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 35.00 | 0.25 | 0.40 | 0.31 | -0.14 | -31.12% | 56 | 569 | 0.54 | 0.13 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 40.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 820 | 0.62 | 0.04 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 242 | 1.11 | 0.01 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2,115 | 1.00 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 118 | 1.67 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 2/4/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 50 | 1.54 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 2/4/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.65 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 2/4/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.55 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 1.70 | % | 0 | 0 | 1.74 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 1.25 | 0.11 | 0.00 | 0.00% | 0 | 71 | 1.22 | -0.03 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 22.50 | 0.25 | 0.35 | 0.30 | +0.03 | +11.12% | 85 | 79 | 0.53 | -0.11 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 25.00 | 0.80 | 0.90 | 0.85 | +0.05 | +6.25% | 1 | 748 | 0.53 | -0.25 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 30.00 | 3.20 | 3.50 | 3.41 | +0.14 | +4.29% | 85 | 608 | 0.52 | -0.63 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 35.00 | 7.40 | 7.80 | 8.10 | 0.00 | 0.00% | 0 | 3,180 | 0.56 | -0.87 | 0.04 | -0.01 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 40.00 | 12.20 | 12.80 | 12.60 | 0.00 | 0.00% | 0 | 156 | 0.89 | -0.96 | 0.02 | -0.01 | 12/13/2024 | 2/4/2025 3:59:55 PM EST |
| 45.00 | 16.90 | 18.70 | 11.20 | 0.00 | 0.00% | 0 | 30 | 1.43 | -0.99 | 0.00 | 0.00 | 11/7/2024 | 2/4/2025 3:59:55 PM EST |
| 50.00 | 22.00 | 24.10 | 6.90 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/16/2024 | 2/4/2025 3:59:55 PM EST |
| 55.00 | 25.80 | 29.30 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 60.00 | 30.20 | 33.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 65.00 | 36.80 | 38.50 | 22.95 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 2/4/2025 3:59:55 PM EST |