Options Chain for MAXIMUS INC COM (MMS) - $75.79 as of 2/4/2025 2:47:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.50 | 37.40 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 45.00 | 27.50 | 32.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 50.00 | 23.00 | 27.40 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 55.00 | 18.00 | 22.90 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 60.00 | 13.10 | 17.90 | % | 0 | 0 | 0.90 | 0.95 | 0.01 | -0.01 | 2/4/2025 3:59:42 PM EST | |||
| 65.00 | 8.50 | 13.30 | % | 0 | 0 | 0.75 | 0.88 | 0.02 | -0.02 | 2/4/2025 3:59:42 PM EST | |||
| 70.00 | 4.50 | 9.20 | % | 0 | 0 | 0.65 | 0.73 | 0.03 | -0.04 | 2/4/2025 3:59:42 PM EST | |||
| 75.00 | 1.55 | 6.40 | % | 0 | 0 | 0.37 | 0.54 | 0.04 | -0.04 | 2/4/2025 3:59:42 PM EST | |||
| 80.00 | 0.00 | 4.50 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.34 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 85.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.19 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 0.93 | 0.09 | 0.02 | -0.02 | 2/4/2025 3:59:42 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.05 | 0.04 | 0.01 | -0.01 | 2/4/2025 3:59:42 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.15 | 0.02 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.24 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.38 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 0.59 | -0.05 | 0.01 | -0.01 | 2/4/2025 3:59:42 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 0.92 | -0.12 | 0.02 | -0.02 | 2/4/2025 3:59:42 PM EST | |||
| 70.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.27 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 75.00 | 1.65 | 6.00 | % | 0 | 0 | 0.38 | -0.46 | 0.04 | -0.04 | 2/4/2025 3:59:42 PM EST | |||
| 80.00 | 4.20 | 9.00 | % | 0 | 0 | 0.60 | -0.66 | 0.04 | -0.04 | 2/4/2025 3:59:42 PM EST | |||
| 85.00 | 8.20 | 13.00 | % | 0 | 0 | 0.65 | -0.81 | 0.03 | -0.03 | 2/4/2025 3:59:42 PM EST | |||
| 90.00 | 13.00 | 17.50 | % | 0 | 0 | 0.72 | -0.91 | 0.02 | -0.02 | 2/4/2025 3:59:42 PM EST | |||
| 95.00 | 17.70 | 22.50 | % | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.01 | 2/4/2025 3:59:42 PM EST | |||
| 100.00 | 23.00 | 27.40 | % | 0 | 0 | 0.94 | -0.98 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 105.00 | 28.00 | 32.40 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 110.00 | 32.70 | 37.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 115.00 | 37.70 | 42.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST |