Options Chain for DESIGNER BRANDS INC CL A (DBI) - $4.92 as of 2/21/2025 3:19:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.70 | 3.90 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 2.00 | 2.75 | 2.90 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 3.00 | 1.80 | 1.95 | 1.91 | -0.34 | -15.12% | 51 | 20 | 1.15 | 0.94 | 0.09 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 4.00 | 1.00 | 1.10 | 1.45 | 0.00 | 0.00% | 0 | 138 | 0.90 | 0.75 | 0.20 | 0.00 | 2/11/2025 | 2/21/2025 4:00:03 PM EST |
| 5.00 | 0.45 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 331 | 0.86 | 0.50 | 0.25 | -0.01 | 1/30/2025 | 2/21/2025 4:00:03 PM EST |
| 6.00 | 0.20 | 0.30 | 0.24 | -0.01 | -4.00% | 32 | 434 | 0.86 | 0.29 | 0.22 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 7.00 | 0.05 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 2,962 | 0.81 | 0.15 | 0.15 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 217 | 1.13 | 0.08 | 0.09 | 0.00 | 1/29/2025 | 2/21/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 505 | 1.39 | 0.04 | 0.05 | 0.00 | 2/10/2025 | 2/21/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 9,391 | 1.99 | 0.02 | 0.03 | 0.00 | 2/3/2025 | 2/21/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 767 | 1.86 | 0.01 | 0.01 | 0.00 | 1/8/2025 | 2/21/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 75 | 2.06 | 0.00 | 0.01 | 0.00 | 1/27/2025 | 2/21/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.25 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.45 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 2/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.35 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.45 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 38 | 1.06 | -0.06 | 0.09 | 0.00 | 9/11/2024 | 2/21/2025 4:00:03 PM EST |
| 4.00 | 0.25 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 7,164 | 0.89 | -0.25 | 0.20 | 0.00 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 5.00 | 0.70 | 0.80 | 0.64 | 0.00 | 0.00% | 0 | 424 | 0.82 | -0.50 | 0.25 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 6.00 | 1.25 | 1.55 | 0.90 | 0.00 | 0.00% | 0 | 285 | 0.78 | -0.71 | 0.22 | 0.00 | 1/17/2025 | 2/21/2025 4:00:03 PM EST |
| 7.00 | 1.70 | 2.40 | 2.00 | 0.00 | 0.00% | 0 | 330 | 0.47 | -0.85 | 0.15 | 0.00 | 1/2/2025 | 2/21/2025 4:00:03 PM EST |
| 8.00 | 3.00 | 3.40 | 2.62 | 0.00 | 0.00% | 0 | 113 | 1.17 | -0.92 | 0.09 | 0.00 | 1/15/2025 | 2/21/2025 4:00:03 PM EST |
| 9.00 | 4.10 | 4.70 | 3.56 | 0.00 | 0.00% | 0 | 32 | 1.09 | -0.96 | 0.05 | 0.00 | 9/13/2024 | 2/21/2025 4:00:03 PM EST |
| 10.00 | 4.80 | 5.50 | 3.30 | 0.00 | 0.00% | 0 | 7 | 1.23 | -0.98 | 0.03 | 0.00 | 8/28/2024 | 2/21/2025 4:00:03 PM EST |
| 11.00 | 6.00 | 6.40 | 4.10 | 0.00 | 0.00% | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 8/28/2024 | 2/21/2025 4:00:03 PM EST |
| 12.00 | 7.00 | 7.40 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.01 | 0.00 | 8/28/2024 | 2/21/2025 4:00:03 PM EST |
| 13.00 | 8.00 | 8.40 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 14.00 | 9.00 | 9.40 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 15.00 | 10.00 | 10.40 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |