Options Chain for MICROVAST HOLDINGS INC COM (MVST) - $3.98 as of 5/27/2025 3:20:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.85 | 2.95 | 2.50 | 0.00 | 0.00% | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 1.50 | 2.30 | 2.45 | 2.20 | 0.00 | 0.00% | 0 | 0 | 1.99 | 0.99 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 2.00 | 1.85 | 2.00 | 1.93 | -0.13 | -6.32% | 4 | 36 | 1.69 | 0.96 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 2.50 | 1.40 | 1.55 | 1.30 | 0.00 | 0.00% | 0 | 77 | 1.39 | 0.89 | 0.11 | 0.00 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 3.00 | 1.00 | 1.20 | 1.10 | -0.10 | -8.34% | 7 | 164 | 1.03 | 0.79 | 0.17 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 3.50 | 0.75 | 0.90 | 0.88 | -0.02 | -2.23% | 9 | 43 | 1.13 | 0.67 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 4.00 | 0.55 | 0.65 | 0.65 | -0.05 | -7.15% | 197 | 246 | 1.13 | 0.55 | 0.24 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 4.50 | 0.45 | 0.50 | 0.45 | -0.03 | -6.25% | 44 | 180 | 1.11 | 0.44 | 0.24 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 5.00 | 0.25 | 0.35 | 0.29 | -0.08 | -21.63% | 52 | 416 | 1.10 | 0.34 | 0.23 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 5.50 | 0.15 | 0.25 | 0.23 | -0.04 | -14.82% | 20 | 107 | 1.07 | 0.26 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 6.00 | 0.15 | 0.20 | 0.15 | -0.02 | -11.77% | 216 | 305 | 1.16 | 0.20 | 0.17 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.10 | % | 0 | 0 | 7.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 5.17 | -0.01 | 0.01 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 4 | 3.85 | -0.04 | 0.05 | 0.00 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 2.50 | 0.05 | 0.15 | 0.13 | +0.05 | +62.50% | 2 | 839 | 1.10 | -0.11 | 0.11 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 3.00 | 0.15 | 0.30 | 0.30 | +0.07 | +30.44% | 86 | 2,783 | 1.15 | -0.21 | 0.17 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 3.50 | 0.40 | 0.50 | 0.43 | 0.00 | 0.00% | 91 | 524 | 1.13 | -0.33 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 4.00 | 0.65 | 0.75 | 0.70 | +0.03 | +4.48% | 29 | 109 | 1.13 | -0.45 | 0.24 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 4.50 | 1.00 | 1.10 | 1.05 | +0.02 | +1.95% | 4 | 210 | 1.12 | -0.56 | 0.24 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 5.00 | 1.35 | 1.50 | % | 0 | 0 | 1.11 | -0.66 | 0.23 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 5.50 | 1.75 | 1.90 | 1.75 | 0.00 | 0.00% | 0 | 1 | 1.14 | -0.74 | 0.20 | -0.01 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 6.00 | 2.20 | 2.35 | 2.50 | 0.00 | 0.00% | 0 | 38 | 1.11 | -0.80 | 0.17 | 0.00 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |