Options Chain for COUCHBASE INC COM (BASE) - $17.90 as of 2/21/2025 7:48:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.00 | 17.30 | 13.50 | 0.00 | 0.00% | 0 | 4 | 8.48 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 2/21/2025 3:59:49 PM EST |
| 5.00 | 12.70 | 14.80 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 7.50 | 10.20 | 12.30 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 10.00 | 7.70 | 9.80 | 8.50 | 0.00 | 0.00% | 0 | 6 | 2.39 | 0.99 | 0.01 | 0.00 | 2/7/2025 | 2/21/2025 3:59:49 PM EST |
| 12.50 | 4.20 | 7.40 | 5.37 | 0.00 | 0.00% | 0 | 87 | 1.14 | 0.93 | 0.03 | -0.01 | 10/15/2024 | 2/21/2025 3:59:49 PM EST |
| 15.00 | 3.50 | 3.70 | 4.10 | 0.00 | 0.00% | 0 | 191 | 0.69 | 0.80 | 0.06 | -0.01 | 2/5/2025 | 2/21/2025 3:59:49 PM EST |
| 17.50 | 1.95 | 2.10 | 2.05 | -0.10 | -4.66% | 129 | 611 | 0.65 | 0.59 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 20.00 | 0.90 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 901 | 0.63 | 0.38 | 0.09 | -0.02 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.55 | 0.63 | +0.08 | +14.55% | 1 | 309 | 0.78 | 0.21 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 25.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 1 | 77 | 0.65 | 0.11 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 51 | 1.07 | 0.02 | 0.01 | 0.00 | 1/17/2025 | 2/21/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.40 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 228 | 0.97 | -0.07 | 0.03 | -0.01 | 1/31/2025 | 2/21/2025 3:59:49 PM EST |
| 15.00 | 0.45 | 1.60 | 0.40 | 0.00 | 0.00% | 0 | 648 | 0.63 | -0.20 | 0.06 | -0.01 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 17.50 | 1.35 | 1.60 | 1.31 | 0.00 | 0.00% | 0 | 303 | 0.62 | -0.41 | 0.09 | -0.02 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 20.00 | 2.85 | 3.10 | 2.80 | 0.00 | 0.00% | 0 | 212 | 0.61 | -0.62 | 0.09 | -0.02 | 1/24/2025 | 2/21/2025 3:59:49 PM EST |
| 22.50 | 4.80 | 5.10 | 4.03 | 0.00 | 0.00% | 0 | 36 | 0.60 | -0.79 | 0.07 | -0.01 | 12/3/2024 | 2/21/2025 3:59:49 PM EST |
| 25.00 | 6.90 | 7.50 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.89 | 0.04 | -0.01 | 12/6/2024 | 2/21/2025 3:59:49 PM EST |
| 30.00 | 12.00 | 12.40 | % | 0 | 0 | 0.95 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 35.00 | 15.30 | 18.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST |