Options Chain for COUCHBASE INC COM (BASE) - $17.59 as of 5/5/2025 7:35:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.70 | 16.90 | % | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 5.00 | 12.30 | 14.30 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 7.50 | 9.70 | 11.70 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 10.00 | 7.20 | 9.30 | % | 0 | 0 | 2.36 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 12.50 | 5.10 | 6.90 | % | 0 | 0 | 1.82 | 0.92 | 0.03 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 15.00 | 3.10 | 3.30 | % | 0 | 0 | 0.71 | 0.78 | 0.07 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 17.50 | 0.75 | 1.80 | 1.65 | +0.05 | +3.13% | 22 | 24 | 0.49 | 0.55 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 20.00 | 0.55 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.31 | 0.10 | -0.02 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.35 | 0.25 | +0.05 | +25.00% | 1 | 6 | 0.65 | 0.14 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 0.66 | 0.06 | 0.03 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:50 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 | 0.65 | % | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.30 | % | 0 | 0 | 1.29 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.79 | -0.08 | 0.03 | -0.01 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 15.00 | 0.45 | 0.70 | 0.53 | 0.00 | 0.00% | 0 | 11 | 0.67 | -0.22 | 0.07 | -0.02 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 17.50 | 1.35 | 1.65 | % | 0 | 0 | 0.62 | -0.45 | 0.10 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 20.00 | 2.95 | 3.40 | % | 0 | 0 | 0.68 | -0.69 | 0.10 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 22.50 | 4.90 | 5.30 | % | 0 | 0 | 0.74 | -0.86 | 0.06 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 25.00 | 7.20 | 7.80 | % | 0 | 0 | 0.78 | -0.94 | 0.03 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 30.00 | 12.30 | 14.00 | % | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST |