Options Chain for CHURCHILL DOWNS INC COM (CHDN) - $93.23 as of 5/5/2025 2:44:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 28.90 | 33.10 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 24.10 | 28.30 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 20.30 | 22.80 | % | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 75.00 | 15.60 | 17.30 | 16.20 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.93 | 0.01 | -0.03 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 11.90 | 12.50 | 11.50 | +0.58 | +5.32% | 2 | 3 | 0.36 | 0.86 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 7.40 | 8.30 | 10.00 | 0.00 | 0.00% | 0 | 9 | 0.31 | 0.74 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 4.50 | 4.90 | 4.80 | -1.10 | -18.65% | 11 | 421 | 0.32 | 0.57 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 2.25 | 2.50 | 2.40 | -0.91 | -27.50% | 8 | 125 | 0.30 | 0.37 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 0.85 | 1.10 | 1.71 | 0.00 | 0.00% | 0 | 100 | 0.29 | 0.20 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 0.25 | 0.55 | 0.40 | -0.20 | -33.34% | 4 | 307 | 0.29 | 0.09 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 110.00 | 0.10 | 0.35 | 0.15 | -0.20 | -57.15% | 1 | 49 | 0.31 | 0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.75 | 2.30 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.01 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 23 | 0.55 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.75 | 1.28 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 13 | 0.67 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.75 | 1.13 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.77 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 18 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.75 | 3.65 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 5/5/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/5/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.95 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/5/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 75.00 | 0.35 | 0.60 | 0.50 | -0.25 | -33.34% | 1 | 7 | 0.41 | -0.07 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 0.80 | 1.05 | 0.95 | -0.17 | -15.18% | 6 | 3,520 | 0.37 | -0.14 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 1.75 | 1.95 | 1.80 | -0.40 | -18.19% | 15 | 22 | 0.34 | -0.26 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 3.40 | 3.70 | 3.50 | -0.60 | -14.64% | 19 | 1,412 | 0.32 | -0.43 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 6.10 | 6.50 | 6.20 | +1.50 | +31.92% | 3 | 366 | 0.31 | -0.63 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 9.00 | 10.60 | 13.70 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.80 | 0.03 | -0.03 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 12.60 | 15.10 | 18.50 | 0.00 | 0.00% | 0 | 23 | 0.36 | -0.91 | 0.02 | -0.02 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 110.00 | 18.50 | 21.20 | 16.65 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.96 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 115.00 | 23.50 | 25.80 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:55 PM EST |
| 120.00 | 27.30 | 31.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 125.00 | 32.30 | 36.40 | 38.42 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 130.00 | 37.30 | 41.40 | 12.74 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:55 PM EST |
| 135.00 | 42.30 | 46.40 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 5/5/2025 3:59:55 PM EST |
| 140.00 | 47.30 | 51.40 | 49.80 | +3.20 | +6.87% | 4 | 157 | 1.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 145.00 | 52.30 | 56.40 | 46.10 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:55 PM EST |
| 150.00 | 57.30 | 61.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 155.00 | 62.30 | 66.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 160.00 | 67.30 | 71.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 165.00 | 72.30 | 76.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 170.00 | 77.30 | 81.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 175.00 | 82.30 | 86.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 180.00 | 87.30 | 91.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 185.00 | 93.00 | 96.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 190.00 | 97.30 | 101.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 195.00 | 102.30 | 106.40 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 200.00 | 107.30 | 111.40 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 210.00 | 117.50 | 121.40 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |