Options Chain for GLOBAL E ONLINE LTD SHS (GLBE) - $45.07 as of 2/21/2025 8:27:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 26.80 | 29.80 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 20.00 | 24.30 | 27.30 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 22.50 | 21.90 | 24.40 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 25.00 | 19.50 | 22.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 30.00 | 15.00 | 17.20 | 25.30 | 0.00 | 0.00% | 0 | 7 | 1.28 | 0.99 | 0.00 | -0.01 | 12/10/2024 | 2/21/2025 3:59:49 PM EST |
| 35.00 | 10.40 | 10.70 | 10.90 | -2.00 | -15.51% | 1 | 947 | 0.41 | 0.94 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 40.00 | 6.10 | 6.40 | 5.59 | -2.18 | -28.06% | 6 | 578 | 0.42 | 0.81 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 45.00 | 2.85 | 3.00 | 3.10 | -0.70 | -18.43% | 172 | 1,488 | 0.39 | 0.56 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 50.00 | 1.00 | 1.20 | 1.35 | -0.20 | -12.91% | 226 | 1,582 | 0.39 | 0.29 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 55.00 | 0.30 | 0.55 | 0.40 | -0.10 | -20.00% | 11 | 2,525 | 0.40 | 0.12 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 60.00 | 0.10 | 0.55 | 0.20 | 0.00 | 0.00% | 186 | 1,291 | 0.48 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 442 | 0.57 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 70.00 | 0.05 | 2.20 | 0.08 | -0.04 | -33.34% | 1 | 401 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 75.00 | 0.05 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 289 | 0.64 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.75 | 0.78 | 0.00 | 0.00% | 0 | 107 | 1.01 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 2/21/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.15 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.01 | 0.00 | -0.01 | 11/6/2024 | 2/21/2025 3:59:49 PM EST |
| 35.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 137 | 0.46 | -0.06 | 0.02 | -0.01 | 12/6/2024 | 2/21/2025 3:59:49 PM EST |
| 40.00 | 0.75 | 0.90 | 1.00 | +0.56 | +127.28% | 48 | 137 | 0.41 | -0.19 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 45.00 | 2.50 | 2.70 | 2.71 | +1.20 | +79.47% | 21 | 210 | 0.39 | -0.44 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 50.00 | 5.60 | 5.90 | 5.28 | +0.88 | +20.00% | 2 | 198 | 0.39 | -0.71 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 55.00 | 9.90 | 10.60 | 10.93 | +2.90 | +36.12% | 1 | 217 | 0.49 | -0.88 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 60.00 | 14.70 | 15.30 | 12.66 | 0.00 | 0.00% | 0 | 302 | 0.62 | -0.96 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 65.00 | 19.40 | 22.00 | 18.80 | 0.00 | 0.00% | 0 | 5 | 1.06 | -0.99 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 70.00 | 24.40 | 26.10 | 10.38 | 0.00 | 0.00% | 0 | 10 | 1.07 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:49 PM EST |
| 75.00 | 29.00 | 31.90 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 80.00 | 34.10 | 37.00 | 18.00 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 85.00 | 39.10 | 41.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST |