Options Chain for UNIVERSAL DISPLAY CORP COM (OLED) - $143.22 as of 5/5/2025 8:50:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 71.10 | 75.10 | 38.00 | 0.00 | 0.00% | 0 | 5 | 2.99 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 66.30 | 70.20 | 35.30 | 0.00 | 0.00% | 0 | 4 | 2.74 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 61.10 | 65.20 | 30.09 | 0.00 | 0.00% | 0 | 14 | 2.50 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 56.10 | 60.40 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 90.00 | 51.80 | 55.20 | 53.47 | 0.00 | 0.00% | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 46.30 | 50.20 | 45.30 | 0.00 | 0.00% | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 41.70 | 45.30 | 42.44 | 0.00 | 0.00% | 0 | 17 | 1.73 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 36.80 | 40.20 | 22.10 | 0.00 | 0.00% | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 110.00 | 32.40 | 35.30 | 31.50 | +0.80 | +2.61% | 1 | 31 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 115.00 | 27.10 | 30.30 | 28.58 | 0.00 | 0.00% | 0 | 26 | 1.22 | 0.99 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 120.00 | 22.20 | 25.50 | 21.50 | -3.43 | -13.76% | 1 | 39 | 1.07 | 0.98 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 125.00 | 17.40 | 20.10 | 17.35 | -2.68 | -13.38% | 1 | 55 | 0.93 | 0.95 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 130.00 | 12.70 | 15.90 | 17.40 | 0.00 | 0.00% | 0 | 99 | 0.73 | 0.88 | 0.02 | -0.13 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 135.00 | 9.10 | 10.80 | 9.55 | -0.92 | -8.79% | 1 | 88 | 0.74 | 0.78 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 140.00 | 5.40 | 7.40 | 6.50 | -1.00 | -13.34% | 2 | 234 | 0.44 | 0.64 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 145.00 | 2.50 | 5.80 | 3.95 | -0.55 | -12.23% | 2 | 119 | 0.45 | 0.46 | 0.04 | -0.21 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 150.00 | 1.75 | 3.10 | 1.49 | -0.88 | -37.14% | 1 | 181 | 0.44 | 0.29 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 155.00 | 0.75 | 1.05 | 1.02 | -0.13 | -11.31% | 3 | 258 | 0.43 | 0.15 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 160.00 | 0.25 | 2.55 | 0.40 | -0.17 | -29.83% | 2 | 789 | 0.57 | 0.07 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 1.35 | 0.20 | -0.18 | -47.37% | 1 | 1,226 | 0.72 | 0.03 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 37 | 0.79 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.95 | 0.39 | 0.00 | 0.00% | 0 | 87 | 0.84 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 1.95 | 0.30 | 0.00 | 0.00% | 0 | 39 | 1.12 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 195 | 1.25 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 1.50 | 0.04 | 0.00 | 0.00% | 0 | 30 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 259 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 2.10 | 0.69 | 0.00 | 0.00% | 0 | 69 | 1.49 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 2.10 | 1.70 | 0.00 | 0.00% | 0 | 26 | 1.64 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.40 | 0.70 | 0.00 | 0.00% | 0 | 7 | 1.27 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 2.10 | 1.75 | 0.00 | 0.00% | 0 | 17 | 1.91 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 5/5/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 2.10 | 2.09 | 0.00 | 0.00% | 0 | 14 | 2.03 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 5/5/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 1.55 | 8.40 | 0.00 | 0.00% | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 5/5/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 2.15 | 2.35 | 0.00 | 0.00% | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 5/5/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 12 | 2.55 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 1.50 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 1.30 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 0.95 | 1.25 | 0.00 | 0.00% | 0 | 9 | 2.55 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 17 | 3.08 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.60 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.85 | 0.85 | 0.00 | 0.00% | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 55 | 1.21 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 832 | 1.50 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.40 | 0.25 | -0.22 | -46.81% | 5 | 65 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.45 | 0.74 | +0.09 | +13.85% | 3 | 19 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.60 | 0.46 | 0.00 | 0.00% | 0 | 17 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 41 | 0.84 | -0.01 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.40 | 0.30 | -0.07 | -18.92% | 11 | 280 | 0.68 | -0.02 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 125.00 | 0.20 | 2.50 | 0.35 | 0.00 | 0.00% | 0 | 107 | 0.97 | -0.05 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 130.00 | 0.35 | 1.80 | 0.75 | -0.20 | -21.06% | 14 | 71 | 0.47 | -0.12 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 135.00 | 1.30 | 2.20 | 1.30 | -0.30 | -18.75% | 6 | 59 | 0.53 | -0.22 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 140.00 | 2.50 | 3.60 | 2.40 | -0.50 | -17.25% | 21 | 137 | 0.49 | -0.36 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 145.00 | 4.90 | 6.70 | 5.60 | -0.30 | -5.09% | 1 | 69 | 0.46 | -0.54 | 0.04 | -0.21 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 150.00 | 8.00 | 10.30 | 8.00 | -0.70 | -8.05% | 5 | 56 | 0.52 | -0.71 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 155.00 | 11.00 | 14.00 | 12.50 | 0.00 | 0.00% | 0 | 73 | 0.69 | -0.85 | 0.02 | -0.12 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 160.00 | 15.20 | 18.20 | 17.00 | 0.00 | 0.00% | 0 | 21 | 0.77 | -0.93 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 165.00 | 20.10 | 23.30 | 49.00 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.97 | 0.01 | -0.03 | 4/15/2025 | 5/5/2025 3:59:55 PM EST |
| 170.00 | 25.00 | 28.40 | 43.97 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.99 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 175.00 | 29.90 | 34.00 | 21.51 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:55 PM EST |
| 180.00 | 34.70 | 39.00 | 69.70 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 185.00 | 40.00 | 44.00 | 59.60 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 190.00 | 45.00 | 49.00 | 39.00 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:55 PM EST |
| 195.00 | 50.00 | 54.00 | 25.80 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 5/5/2025 3:59:55 PM EST |
| 200.00 | 54.90 | 59.00 | 25.40 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/16/2024 | 5/5/2025 3:59:55 PM EST |
| 210.00 | 64.90 | 69.00 | 49.50 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 3:59:55 PM EST |
| 220.00 | 74.90 | 79.00 | 62.72 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 3:59:55 PM EST |
| 230.00 | 84.90 | 89.00 | 42.10 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/11/2024 | 5/5/2025 3:59:55 PM EST |
| 240.00 | 94.90 | 99.00 | 95.50 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 5/5/2025 3:59:55 PM EST |
| 250.00 | 105.00 | 109.00 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 260.00 | 114.90 | 119.00 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 270.00 | 124.90 | 129.00 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 280.00 | 134.90 | 139.00 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 290.00 | 144.90 | 149.00 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 300.00 | 154.90 | 159.00 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 310.00 | 164.90 | 169.00 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 320.00 | 174.80 | 179.00 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 330.00 | 184.80 | 189.00 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 340.00 | 194.80 | 199.00 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |