Options Chain for (ME) - $0.61 as of 5/27/2025 4:48:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.15 | 0.30 | 0.20 | -0.05 | -20.00% | 22 | 666 | 2.33 | 0.61 | 0.50 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 2.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 31 | 299 | 2.44 | 0.40 | 0.50 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 3.00 | 0.05 | 0.20 | 0.25 | +0.15 | +150.00% | 51 | 1,575 | 3.14 | 0.27 | 0.44 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 515 | 809 | 2.62 | 0.22 | 0.38 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 13,258 | 2.79 | 0.18 | 0.33 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 301 | 2.93 | 0.14 | 0.29 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 7.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 38 | 50 | 2.56 | 0.14 | 0.27 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 8.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 65 | 2.65 | 0.13 | 0.25 | 0.00 | 3/5/2025 | 3/28/2025 3:59:46 PM EST |
| 9.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 10 | 2.73 | 0.12 | 0.23 | 0.00 | 1/7/2025 | 3/28/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 5 | 494 | 2.80 | 0.10 | 0.21 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.50 | 0.65 | 0.50 | +0.10 | +25.00% | 1,237 | 2,488 | 2.51 | -0.39 | 0.50 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 2.00 | 1.25 | 5.00 | 1.30 | 0.00 | 0.00% | 0 | 2,261 | 0.00 | -0.60 | 0.50 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 3.00 | 2.15 | 4.30 | 1.55 | 0.00 | 0.00% | 0 | 94 | 0.00 | -0.73 | 0.44 | 0.00 | 3/12/2025 | 3/28/2025 3:59:46 PM EST |
| 4.00 | 3.10 | 6.00 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.78 | 0.38 | 0.00 | 3/24/2025 | 3/28/2025 3:59:46 PM EST |
| 5.00 | 4.20 | 7.00 | 3.29 | 0.00 | 0.00% | 0 | 17 | 0.00 | -0.82 | 0.33 | 0.00 | 3/14/2025 | 3/28/2025 3:59:46 PM EST |
| 6.00 | 5.20 | 8.00 | 5.26 | 0.00 | 0.00% | 0 | 0 | 0.00 | -0.86 | 0.29 | 0.00 | 3/24/2025 | 3/28/2025 3:59:46 PM EST |
| 7.00 | 6.20 | 9.00 | % | 0 | 0 | 0.00 | -0.86 | 0.27 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 8.00 | 7.20 | 10.00 | 4.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | -0.87 | 0.25 | 0.00 | 1/21/2025 | 3/28/2025 3:59:46 PM EST |
| 9.00 | 8.20 | 11.00 | 5.34 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.88 | 0.23 | 0.00 | 1/8/2025 | 3/28/2025 3:59:46 PM EST |
| 10.00 | 9.20 | 12.00 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.00 | -0.90 | 0.21 | 0.00 | 1/31/2025 | 3/28/2025 3:59:46 PM EST |