Options Chain for UNIVERSAL DISPLAY CORP COM (OLED) - $142.98 as of 2/4/2025 2:58:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 63.50 | 68.30 | 83.34 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 2/4/2025 4:00:07 PM EST |
| 85.00 | 58.50 | 63.30 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 90.00 | 53.70 | 58.30 | % | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 95.00 | 49.00 | 53.40 | % | 0 | 0 | 1.07 | 0.97 | 0.00 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 100.00 | 44.30 | 49.00 | 59.93 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.96 | 0.00 | -0.03 | 12/18/2024 | 2/4/2025 4:00:07 PM EST |
| 105.00 | 39.60 | 44.00 | % | 0 | 0 | 0.91 | 0.94 | 0.00 | -0.04 | 2/4/2025 4:00:07 PM EST | |||
| 110.00 | 34.50 | 39.40 | % | 0 | 0 | 0.85 | 0.92 | 0.00 | -0.05 | 2/4/2025 4:00:07 PM EST | |||
| 115.00 | 30.00 | 34.60 | 34.80 | 0.00 | 0.00% | 0 | 13 | 0.78 | 0.89 | 0.01 | -0.07 | 1/10/2025 | 2/4/2025 4:00:07 PM EST |
| 120.00 | 25.50 | 30.30 | 28.60 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.86 | 0.01 | -0.08 | 1/14/2025 | 2/4/2025 4:00:07 PM EST |
| 125.00 | 21.50 | 26.00 | % | 0 | 0 | 0.52 | 0.81 | 0.01 | -0.09 | 2/4/2025 4:00:07 PM EST | |||
| 130.00 | 19.20 | 20.50 | 20.50 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.76 | 0.01 | -0.10 | 1/23/2025 | 2/4/2025 4:00:07 PM EST |
| 135.00 | 16.10 | 17.90 | % | 0 | 0 | 0.54 | 0.70 | 0.01 | -0.11 | 2/4/2025 4:00:07 PM EST | |||
| 140.00 | 13.40 | 15.10 | 14.12 | 0.00 | 0.00% | 0 | 33 | 0.55 | 0.63 | 0.01 | -0.12 | 1/29/2025 | 2/4/2025 4:00:07 PM EST |
| 145.00 | 10.50 | 12.20 | 11.10 | 0.00 | 0.00% | 0 | 24 | 0.55 | 0.55 | 0.02 | -0.12 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 150.00 | 7.00 | 10.10 | 8.00 | 0.00 | 0.00% | 0 | 86 | 0.55 | 0.48 | 0.02 | -0.12 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 155.00 | 6.30 | 7.40 | 6.80 | +0.15 | +2.26% | 2 | 56 | 0.53 | 0.41 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 160.00 | 5.30 | 5.70 | 5.35 | -0.55 | -9.33% | 1 | 275 | 0.52 | 0.34 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 165.00 | 4.00 | 4.40 | 4.02 | 0.00 | 0.00% | 0 | 40 | 0.52 | 0.28 | 0.01 | -0.10 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 170.00 | 1.00 | 3.50 | 4.50 | 0.00 | 0.00% | 0 | 54 | 0.46 | 0.23 | 0.01 | -0.09 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 175.00 | 2.20 | 2.65 | 2.82 | 0.00 | 0.00% | 0 | 54 | 0.52 | 0.19 | 0.01 | -0.08 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 180.00 | 0.75 | 3.80 | 3.00 | 0.00 | 0.00% | 0 | 41 | 0.54 | 0.15 | 0.01 | -0.07 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 185.00 | 0.60 | 2.30 | 2.30 | 0.00 | 0.00% | 0 | 34 | 0.51 | 0.12 | 0.01 | -0.06 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 190.00 | 0.35 | 2.95 | 1.73 | 0.00 | 0.00% | 0 | 48 | 0.72 | 0.09 | 0.01 | -0.05 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 195.00 | 0.60 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 137 | 0.51 | 0.08 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 200.00 | 0.20 | 1.50 | 0.95 | 0.00 | 0.00% | 0 | 45 | 0.55 | 0.07 | 0.00 | -0.04 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 210.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 65 | 0.80 | 0.03 | 0.00 | -0.02 | 12/30/2024 | 2/4/2025 4:00:07 PM EST |
| 220.00 | 0.15 | 0.70 | 0.38 | 0.00 | 0.00% | 0 | 134 | 0.60 | 0.03 | 0.00 | -0.02 | 1/23/2025 | 2/4/2025 4:00:07 PM EST |
| 230.00 | 0.00 | 2.25 | 1.35 | 0.00 | 0.00% | 0 | 8 | 0.95 | 0.01 | 0.00 | -0.01 | 11/19/2024 | 2/4/2025 4:00:07 PM EST |
| 240.00 | 0.00 | 2.20 | 0.59 | 0.00 | 0.00% | 0 | 15 | 1.00 | 0.01 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 4:00:07 PM EST |
| 250.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 4:00:07 PM EST |
| 260.00 | 0.00 | 2.15 | 8.68 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 2/4/2025 4:00:07 PM EST |
| 270.00 | 0.00 | 3.30 | 0.17 | 0.00 | 0.00% | 0 | 8 | 1.16 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 4:00:07 PM EST |
| 280.00 | 0.00 | 2.90 | 1.95 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 2/4/2025 4:00:07 PM EST |
| 290.00 | 0.00 | 2.15 | 5.50 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 2/4/2025 4:00:07 PM EST |
| 300.00 | 0.00 | 2.90 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 2/4/2025 4:00:07 PM EST |
| 310.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 4:00:07 PM EST |
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 330.00 | 0.00 | 2.85 | 1.35 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 2/4/2025 4:00:07 PM EST |
| 340.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 2/4/2025 4:00:07 PM EST |
| 350.00 | 0.00 | 5.00 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.25 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 85.00 | 0.00 | 2.30 | % | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.45 | % | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.45 | 0.34 | 0.00 | 0.00% | 0 | 20 | 0.69 | -0.03 | 0.00 | -0.02 | 1/28/2025 | 2/4/2025 4:00:07 PM EST |
| 100.00 | 0.10 | 2.65 | % | 0 | 0 | 0.71 | -0.04 | 0.00 | -0.03 | 2/4/2025 4:00:07 PM EST | |||
| 105.00 | 0.60 | 1.45 | 0.76 | 0.00 | 0.00% | 0 | 9 | 0.66 | -0.06 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 110.00 | 0.40 | 3.20 | 0.74 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.08 | 0.00 | -0.05 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 115.00 | 0.60 | 2.10 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.11 | 0.01 | -0.07 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 120.00 | 1.75 | 2.50 | 2.25 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.14 | 0.01 | -0.08 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 125.00 | 2.10 | 3.60 | 1.95 | 0.00 | 0.00% | 0 | 30 | 0.52 | -0.19 | 0.01 | -0.09 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 130.00 | 4.00 | 4.60 | 4.72 | 0.00 | 0.00% | 0 | 94 | 0.54 | -0.24 | 0.01 | -0.10 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 135.00 | 5.70 | 6.20 | 6.00 | +1.70 | +39.54% | 8 | 13 | 0.54 | -0.30 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 140.00 | 7.60 | 9.50 | 8.54 | 0.00 | 0.00% | 0 | 25 | 0.53 | -0.37 | 0.01 | -0.12 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 145.00 | 10.00 | 10.80 | 10.50 | +2.63 | +33.42% | 1 | 300 | 0.54 | -0.45 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 150.00 | 12.60 | 13.40 | 10.60 | 0.00 | 0.00% | 0 | 333 | 0.53 | -0.52 | 0.02 | -0.12 | 1/24/2025 | 2/4/2025 4:00:07 PM EST |
| 155.00 | 14.60 | 16.80 | 13.60 | 0.00 | 0.00% | 0 | 42 | 0.51 | -0.59 | 0.01 | -0.12 | 1/27/2025 | 2/4/2025 4:00:07 PM EST |
| 160.00 | 18.10 | 20.20 | 15.00 | 0.00 | 0.00% | 0 | 32 | 0.50 | -0.66 | 0.01 | -0.11 | 1/27/2025 | 2/4/2025 4:00:07 PM EST |
| 165.00 | 22.00 | 23.90 | 21.05 | 0.00 | 0.00% | 0 | 26 | 0.50 | -0.72 | 0.01 | -0.10 | 1/27/2025 | 2/4/2025 4:00:07 PM EST |
| 170.00 | 25.00 | 29.50 | 24.50 | 0.00 | 0.00% | 0 | 27 | 0.50 | -0.77 | 0.01 | -0.09 | 1/22/2025 | 2/4/2025 4:00:07 PM EST |
| 175.00 | 29.40 | 34.00 | 26.41 | 0.00 | 0.00% | 0 | 17 | 0.65 | -0.81 | 0.01 | -0.08 | 12/26/2024 | 2/4/2025 4:00:07 PM EST |
| 180.00 | 33.90 | 38.50 | 34.76 | 0.00 | 0.00% | 0 | 10 | 0.67 | -0.85 | 0.01 | -0.07 | 12/30/2024 | 2/4/2025 4:00:07 PM EST |
| 185.00 | 38.10 | 43.00 | 25.60 | 0.00 | 0.00% | 0 | 32 | 0.70 | -0.88 | 0.01 | -0.06 | 12/3/2024 | 2/4/2025 4:00:07 PM EST |
| 190.00 | 42.70 | 47.50 | 41.76 | 0.00 | 0.00% | 0 | 35 | 0.70 | -0.91 | 0.01 | -0.05 | 12/27/2024 | 2/4/2025 4:00:07 PM EST |
| 195.00 | 47.20 | 52.00 | 48.46 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.04 | 12/30/2024 | 2/4/2025 4:00:07 PM EST |
| 200.00 | 52.50 | 57.00 | 48.87 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.93 | 0.00 | -0.04 | 12/20/2024 | 2/4/2025 4:00:07 PM EST |
| 210.00 | 62.30 | 67.00 | 23.30 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.97 | 0.00 | -0.02 | 10/22/2024 | 2/4/2025 4:00:07 PM EST |
| 220.00 | 72.30 | 77.00 | 62.44 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.02 | 12/18/2024 | 2/4/2025 4:00:07 PM EST |
| 230.00 | 82.40 | 87.00 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 240.00 | 92.20 | 96.90 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 250.00 | 102.30 | 107.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 260.00 | 112.30 | 117.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 270.00 | 122.30 | 127.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 280.00 | 132.40 | 137.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 290.00 | 142.20 | 146.80 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 300.00 | 152.30 | 157.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 310.00 | 162.20 | 167.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 320.00 | 172.20 | 176.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 330.00 | 182.50 | 187.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 340.00 | 192.40 | 197.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 350.00 | 202.10 | 207.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST |