Options Chain for ENDEAVOR GROUP HLDGS INC CL A COM (EDR) - $30.79 as of 2/21/2025 3:24:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 9.60 | 14.00 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 20.00 | 8.60 | 13.00 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 21.00 | 7.60 | 12.00 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 22.00 | 6.60 | 11.00 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 23.00 | 5.60 | 10.00 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 24.00 | 4.60 | 9.00 | % | 0 | 0 | 2.11 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 25.00 | 3.60 | 8.00 | % | 0 | 0 | 1.91 | 0.96 | 0.02 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 26.00 | 2.65 | 7.00 | % | 0 | 0 | 1.72 | 0.96 | 0.03 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 27.00 | 1.65 | 6.00 | % | 0 | 0 | 1.53 | 0.94 | 0.04 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 28.00 | 0.65 | 4.60 | % | 0 | 0 | 1.33 | 0.88 | 0.08 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 3.60 | % | 0 | 0 | 1.14 | 0.77 | 0.12 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 3.00 | % | 0 | 0 | 1.04 | 0.64 | 0.16 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 30.50 | 0.00 | 2.75 | % | 0 | 0 | 1.06 | 0.55 | 0.17 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 31.00 | 0.00 | 0.80 | 1.05 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.46 | 0.17 | -0.03 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 31.50 | 0.00 | 2.55 | % | 0 | 0 | 1.16 | 0.38 | 0.17 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.90 | % | 0 | 0 | 0.59 | 0.31 | 0.15 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 33.00 | 0.10 | 0.75 | % | 0 | 0 | 0.48 | 0.24 | 0.11 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | 0.12 | 0.08 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.40 | % | 0 | 0 | 0.69 | 0.08 | 0.05 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 36.00 | 0.00 | 2.15 | % | 0 | 0 | 1.65 | 0.02 | 0.02 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.15 | % | 0 | 0 | 0.66 | 0.02 | 0.02 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.05 | % | 0 | 0 | 0.59 | 0.02 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.10 | % | 0 | 0 | 0.73 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 4.90 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 41.00 | 0.00 | 4.90 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 4.90 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 43.00 | 0.00 | 4.90 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 44.00 | 0.00 | 4.90 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 4.90 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 4.90 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 4.90 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 4.90 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 4.90 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 4.90 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.69 | -0.02 | 0.01 | 0.00 | 1/31/2025 | 2/21/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.04 | 0.02 | -0.01 | 2/10/2025 | 2/21/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.05 | % | 0 | 0 | 0.50 | -0.04 | 0.03 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 4.90 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.68 | -0.06 | 0.04 | -0.01 | 2/10/2025 | 2/21/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 4.90 | % | 0 | 0 | 1.48 | -0.12 | 0.08 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 14 | 0.62 | -0.23 | 0.12 | -0.03 | 2/7/2025 | 2/21/2025 3:59:57 PM EST |
| 30.00 | 0.70 | 1.40 | 1.40 | 0.00 | 0.00% | 0 | 3 | 1.37 | -0.36 | 0.16 | -0.03 | 2/5/2025 | 2/21/2025 3:59:57 PM EST |
| 30.50 | 0.00 | 4.90 | % | 0 | 0 | 1.43 | -0.45 | 0.17 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 31.00 | 0.00 | 4.90 | 1.45 | 0.00 | 0.00% | 0 | 16 | 1.52 | -0.54 | 0.17 | -0.03 | 2/7/2025 | 2/21/2025 3:59:57 PM EST |
| 31.50 | 0.10 | 4.90 | % | 0 | 0 | 1.61 | -0.62 | 0.17 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 32.00 | 0.10 | 4.90 | 2.10 | 0.00 | 0.00% | 0 | 10 | 1.65 | -0.69 | 0.15 | -0.03 | 2/7/2025 | 2/21/2025 3:59:57 PM EST |
| 33.00 | 1.50 | 6.00 | % | 0 | 0 | 1.85 | -0.76 | 0.11 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 34.00 | 2.45 | 7.00 | % | 0 | 0 | 1.95 | -0.88 | 0.08 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 35.00 | 3.40 | 8.00 | % | 0 | 0 | 2.08 | -0.92 | 0.05 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 36.00 | 4.40 | 9.00 | % | 0 | 0 | 2.20 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 37.00 | 5.40 | 10.00 | % | 0 | 0 | 2.32 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 38.00 | 6.40 | 11.00 | % | 0 | 0 | 2.42 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 39.00 | 7.40 | 12.00 | % | 0 | 0 | 2.53 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 40.00 | 8.40 | 13.00 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 41.00 | 9.00 | 13.90 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 42.00 | 10.10 | 14.80 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 43.00 | 11.30 | 16.00 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 44.00 | 12.30 | 17.00 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 45.00 | 13.30 | 18.00 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |