Options Chain for COUCHBASE INC COM (BASE) - $18.32 as of 5/27/2025 2:47:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.70 | 16.40 | % | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 5.00 | 13.40 | 13.80 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 7.50 | 10.80 | 12.00 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 10.00 | 8.50 | 8.80 | 8.75 | 0.00 | 0.00% | 0 | 40 | 1.26 | 0.99 | 0.01 | 0.00 | 2/14/2025 | 5/27/2025 1:58:53 PM EST |
| 12.50 | 6.20 | 6.50 | 6.57 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.94 | 0.02 | -0.01 | 5/16/2025 | 5/27/2025 1:58:53 PM EST |
| 15.00 | 4.10 | 4.20 | 4.10 | 0.00 | 0.00% | 0 | 80 | 0.73 | 0.82 | 0.05 | -0.01 | 5/16/2025 | 5/27/2025 1:58:53 PM EST |
| 17.50 | 2.45 | 2.55 | 2.50 | 0.00 | 0.00% | 0 | 398 | 0.71 | 0.65 | 0.08 | -0.02 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 20.00 | 1.10 | 1.40 | 1.45 | 0.00 | 0.00% | 0 | 2,374 | 0.69 | 0.44 | 0.09 | -0.02 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 22.50 | 0.00 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 210 | 0.67 | 0.26 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 25.00 | 0.00 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 89 | 0.71 | 0.13 | 0.05 | -0.01 | 5/1/2025 | 5/27/2025 1:58:53 PM EST |
| 30.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 13 | 1.04 | 0.03 | 0.01 | 0.00 | 2/25/2025 | 5/27/2025 1:58:53 PM EST |
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 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 | 0.50 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 7.50 | 0.00 | 0.35 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 63 | 1.28 | -0.01 | 0.01 | 0.00 | 4/14/2025 | 5/27/2025 1:58:53 PM EST |
| 12.50 | 0.15 | 0.25 | 0.18 | -0.12 | -40.00% | 6 | 233 | 0.80 | -0.06 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 15.00 | 0.50 | 0.60 | 0.56 | +0.06 | +12.00% | 4 | 379 | 0.73 | -0.18 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 17.50 | 1.35 | 1.45 | 1.35 | 0.00 | 0.00% | 0 | 330 | 0.70 | -0.35 | 0.08 | -0.02 | 5/20/2025 | 5/27/2025 1:58:53 PM EST |
| 20.00 | 2.60 | 2.90 | 2.52 | 0.00 | 0.00% | 0 | 29 | 0.65 | -0.56 | 0.09 | -0.02 | 5/19/2025 | 5/27/2025 1:58:53 PM EST |
| 22.50 | 4.30 | 4.70 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.74 | 0.07 | -0.01 | 2/11/2025 | 5/27/2025 1:58:53 PM EST |
| 25.00 | 6.50 | 7.00 | % | 0 | 0 | 0.75 | -0.87 | 0.05 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 30.00 | 11.20 | 11.70 | % | 0 | 0 | 0.88 | -0.97 | 0.01 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 35.00 | 16.20 | 16.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST |