Options Chain for COMMUNITY HEALTHCARE TR INC COM (CHCT) - $18.92 as of 2/21/2025 3:09:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.10 | 17.80 | 16.38 | +1.80 | +12.35% | 6 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 5.00 | 13.60 | 14.40 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 7.50 | 11.10 | 12.70 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 10.00 | 8.60 | 10.40 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 12.50 | 6.20 | 7.80 | 5.08 | 0.00 | 0.00% | 0 | 15 | 1.61 | 0.96 | 0.02 | 0.00 | 9/24/2024 | 2/21/2025 4:00:01 PM EST |
| 15.00 | 3.70 | 4.00 | 2.85 | 0.00 | 0.00% | 0 | 34 | 0.52 | 0.86 | 0.05 | -0.01 | 10/23/2024 | 2/21/2025 4:00:01 PM EST |
| 17.50 | 1.55 | 2.70 | 2.50 | 0.00 | 0.00% | 0 | 43 | 0.75 | 0.70 | 0.10 | -0.01 | 1/17/2025 | 2/21/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 1.45 | 1.50 | 0.00 | 0.00% | 0 | 20 | 0.32 | 0.41 | 0.12 | -0.01 | 1/30/2025 | 2/21/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 77 | 0.50 | 0.22 | 0.08 | -0.01 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.08 | 0.05 | -0.01 | 12/30/2024 | 2/21/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.11 | 0.01 | 0.01 | 0.00 | 10/30/2024 | 2/21/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.33 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 2/21/2025 4:00:01 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 | 0.75 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 67 | 1.72 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/21/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.04 | 0.02 | 0.00 | 9/23/2024 | 2/21/2025 4:00:01 PM EST |
| 15.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 11 | 391 | 0.58 | -0.14 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 17.50 | 0.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 99 | 0.45 | -0.30 | 0.10 | -0.01 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 20.00 | 1.75 | 2.35 | 2.17 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.59 | 0.12 | -0.01 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 22.50 | 3.90 | 5.30 | 3.70 | +0.20 | +5.72% | 1 | 6 | 0.82 | -0.78 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 25.00 | 6.40 | 7.60 | 7.42 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.92 | 0.05 | -0.01 | 12/26/2024 | 2/21/2025 4:00:01 PM EST |
| 30.00 | 11.30 | 12.10 | 11.00 | 0.00 | 0.00% | 0 | 2 | 1.69 | -0.99 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 35.00 | 16.20 | 17.00 | 15.70 | 0.00 | 0.00% | 0 | 9 | 2.05 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:01 PM EST |