Options Chain for BIO-TECHNE CORP COM (TECH) - $46.78 as of 5/27/2025 2:28:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.30 | 24.80 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 30.00 | 16.70 | 19.60 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 35.00 | 12.20 | 15.40 | % | 0 | 0 | 1.01 | 0.94 | 0.01 | -0.02 | 5/27/2025 1:58:58 PM EST | |||
| 40.00 | 8.20 | 10.30 | % | 0 | 0 | 0.70 | 0.86 | 0.02 | -0.03 | 5/27/2025 1:58:58 PM EST | |||
| 45.00 | 3.80 | 6.80 | 5.32 | 0.00 | 0.00% | 0 | 50 | 0.66 | 0.70 | 0.04 | -0.04 | 5/15/2025 | 5/27/2025 1:58:58 PM EST |
| 50.00 | 2.50 | 3.70 | 3.60 | 0.00 | 0.00% | 0 | 394 | 0.49 | 0.50 | 0.04 | -0.04 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 55.00 | 0.00 | 1.75 | 1.75 | 0.00 | 0.00% | 0 | 371 | 0.53 | 0.30 | 0.04 | -0.03 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 60.00 | 0.40 | 2.30 | 0.50 | 0.00 | 0.00% | 0 | 255 | 0.60 | 0.16 | 0.03 | -0.02 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 65.00 | 0.20 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 112 | 0.49 | 0.08 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 70.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 27 | 0.67 | 0.03 | 0.01 | -0.01 | 5/9/2025 | 5/27/2025 1:58:58 PM EST |
| 75.00 | 0.00 | 2.20 | 1.68 | 0.00 | 0.00% | 0 | 8 | 1.15 | 0.01 | 0.00 | 0.00 | 2/28/2025 | 5/27/2025 1:58:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 0 | 0.92 | 0.01 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:58:58 PM EST |
| 85.00 | 0.00 | 1.35 | 0.39 | 0.00 | 0.00% | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 1:58:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 9 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:58:58 PM EST |
| 95.00 | 0.00 | 1.35 | 2.39 | 0.00 | 0.00% | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 5/27/2025 1:58:58 PM EST |
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/27/2025 1:58:58 PM EST |
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.40 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 30.00 | 0.00 | 1.50 | 1.02 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.01 | 0.00 | -0.01 | 4/14/2025 | 5/27/2025 1:58:58 PM EST |
| 35.00 | 0.10 | 0.55 | 1.24 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.06 | 0.01 | -0.02 | 4/14/2025 | 5/27/2025 1:58:58 PM EST |
| 40.00 | 0.00 | 2.00 | 1.40 | 0.00 | 0.00% | 0 | 39 | 0.64 | -0.14 | 0.02 | -0.03 | 5/7/2025 | 5/27/2025 1:58:58 PM EST |
| 45.00 | 2.00 | 3.20 | 2.60 | 0.00 | 0.00% | 0 | 14 | 0.54 | -0.30 | 0.04 | -0.04 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 50.00 | 4.00 | 4.80 | 4.10 | 0.00 | 0.00% | 0 | 22 | 0.51 | -0.50 | 0.04 | -0.04 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 55.00 | 6.10 | 8.70 | 4.60 | 0.00 | 0.00% | 0 | 16 | 0.74 | -0.70 | 0.04 | -0.03 | 5/13/2025 | 5/27/2025 1:58:58 PM EST |
| 60.00 | 10.10 | 14.00 | 6.00 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.84 | 0.03 | -0.02 | 3/11/2025 | 5/27/2025 1:58:58 PM EST |
| 65.00 | 16.30 | 18.50 | 17.36 | +2.36 | +15.74% | 2 | 17 | 1.00 | -0.92 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 70.00 | 19.60 | 23.30 | 6.70 | 0.00 | 0.00% | 0 | 5 | 1.05 | -0.97 | 0.01 | -0.01 | 2/11/2025 | 5/27/2025 1:58:58 PM EST |
| 75.00 | 24.60 | 28.70 | 6.80 | 0.00 | 0.00% | 0 | 1 | 1.23 | -0.99 | 0.00 | 0.00 | 1/28/2025 | 5/27/2025 1:58:58 PM EST |
| 80.00 | 29.90 | 33.50 | % | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 85.00 | 34.80 | 38.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 90.00 | 39.80 | 43.70 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 95.00 | 44.80 | 48.60 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 100.00 | 49.80 | 53.70 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 105.00 | 54.60 | 58.70 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 110.00 | 59.80 | 63.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST |