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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.70 | 13.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 21.00 | 7.70 | 12.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 22.00 | 6.70 | 11.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 23.00 | 5.70 | 10.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 24.00 | 4.70 | 9.00 | % | 0 | 0 | 1.33 | 0.99 | 0.03 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 25.00 | 3.80 | 8.00 | % | 0 | 0 | 1.21 | 0.88 | 0.06 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 26.00 | 2.75 | 7.00 | % | 0 | 0 | 1.10 | 0.81 | 0.06 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 27.00 | 1.80 | 6.00 | % | 0 | 0 | 1.06 | 0.73 | 0.06 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 28.00 | 0.85 | 4.80 | 3.10 | 0.00 | 0.00% | 0 | 0 | 0.89 | 0.66 | 0.06 | -0.01 | 2/6/2025 | 2/21/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 3.90 | % | 0 | 0 | 0.80 | 0.60 | 0.07 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 30.00 | 0.90 | 3.50 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.53 | 0.07 | -0.01 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 31.00 | 0.55 | 3.20 | 1.00 | 0.00 | 0.00% | 0 | 23 | 0.54 | 0.45 | 0.07 | -0.01 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 3.00 | 0.90 | -2.10 | -70.00% | 1 | 219 | 0.52 | 0.38 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 2.85 | 0.80 | % | 2 | 0 | 0.92 | 0.32 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 34.00 | 0.00 | 2.70 | 0.60 | -1.50 | -71.43% | 2 | 1 | 0.95 | 0.26 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 35.00 | 0.45 | 0.60 | 0.50 | -0.10 | -16.67% | 110 | 3,037 | 0.47 | 0.20 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.45 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.16 | 0.04 | -0.01 | 2/11/2025 | 2/21/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 2.35 | 0.30 | % | 1 | 0 | 1.05 | 0.14 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 38.00 | 0.15 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.08 | 0.03 | -0.01 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.25 | % | 0 | 0 | 0.53 | 0.07 | 0.02 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 40.00 | 0.10 | 0.20 | 0.90 | 0.00 | 0.00% | 0 | 101 | 0.50 | 0.05 | 0.02 | 0.00 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.10 | % | 0 | 0 | 0.49 | 0.04 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.10 | % | 0 | 0 | 0.52 | 0.03 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 43.00 | 0.00 | 0.05 | % | 0 | 0 | 0.49 | 0.02 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 4.90 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 4.90 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 4.90 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 4.90 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.05 | -0.01 | 0.03 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 25.00 | 0.10 | 0.15 | 0.10 | +0.05 | +100.00% | 91 | 1,992 | 0.29 | -0.12 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 5 | 1 | 0.25 | -0.19 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 27.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 34 | 0.19 | -0.27 | 0.06 | -0.01 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 28.00 | 0.35 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.20 | -0.34 | 0.06 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 29.00 | 0.70 | 4.90 | 0.70 | 0.00 | 0.00% | 0 | 1,021 | 0.66 | -0.40 | 0.07 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 30.00 | 1.50 | 5.00 | 1.50 | 0.00 | 0.00% | 0 | 8 | 0.62 | -0.47 | 0.07 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 31.00 | 2.10 | 5.00 | 2.30 | 0.00 | 0.00% | 0 | 38 | 0.54 | -0.55 | 0.07 | -0.01 | 2/11/2025 | 2/21/2025 3:59:57 PM EST |
| 32.00 | 3.20 | 4.40 | 2.80 | 0.00 | 0.00% | 0 | 533 | 0.44 | -0.62 | 0.07 | -0.01 | 2/13/2025 | 2/21/2025 3:59:57 PM EST |
| 33.00 | 2.90 | 7.00 | 3.50 | 0.00 | 0.00% | 0 | 14 | 0.96 | -0.68 | 0.06 | -0.01 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 34.00 | 3.00 | 7.70 | % | 0 | 0 | 1.00 | -0.74 | 0.06 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 35.00 | 6.00 | 6.80 | 6.50 | 0.00 | 0.00% | 0 | 1,052 | 0.50 | -0.80 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 36.00 | 5.00 | 9.60 | % | 0 | 0 | 1.10 | -0.84 | 0.04 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 37.00 | 6.00 | 10.90 | 7.75 | 0.00 | 0.00% | 0 | 10 | 1.15 | -0.86 | 0.04 | -0.01 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 38.00 | 7.10 | 11.90 | % | 0 | 0 | 1.21 | -0.92 | 0.03 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 39.00 | 8.00 | 12.80 | % | 0 | 0 | 1.26 | -0.93 | 0.02 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 40.00 | 9.00 | 13.90 | 9.80 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.95 | 0.02 | 0.00 | 12/27/2024 | 2/21/2025 3:59:57 PM EST |
| 41.00 | 10.00 | 14.70 | % | 0 | 0 | 1.33 | -0.96 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 42.00 | 11.00 | 15.70 | % | 0 | 0 | 1.37 | -0.97 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 43.00 | 12.00 | 16.70 | % | 0 | 0 | 1.41 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST |