Options Chain for CHURCHILL DOWNS INC COM (CHDN) - $138.56 as of 9/6/2024 3:33:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 74.70 | 79.50 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:04 PM EST | |||
| 65.00 | 69.70 | 74.50 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:04 PM EST | |||
| 70.00 | 64.70 | 69.50 | 62.85 | 0.00 | 0.00% | 0 | 2 | 2.63 | 1.00 | 0.00 | -0.04 | 5/28/2024 | 9/6/2024 4:00:04 PM EST |
| 75.00 | 59.70 | 64.50 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.04 | 9/6/2024 4:00:04 PM EST | |||
| 80.00 | 54.70 | 59.50 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.04 | 9/6/2024 4:00:04 PM EST | |||
| 85.00 | 49.70 | 54.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.04 | 9/6/2024 4:00:04 PM EST | |||
| 90.00 | 44.60 | 49.30 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.05 | 9/6/2024 4:00:04 PM EST | |||
| 95.00 | 39.50 | 44.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.05 | 9/6/2024 4:00:04 PM EST | |||
| 100.00 | 35.10 | 39.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.05 | 9/6/2024 4:00:04 PM EST | |||
| 105.00 | 30.10 | 34.50 | 21.95 | 0.00 | 0.00% | 0 | 2 | 1.24 | 1.00 | 0.00 | -0.05 | 2/22/2024 | 9/6/2024 4:00:04 PM EST |
| 110.00 | 24.80 | 29.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.06 | 9/6/2024 4:00:04 PM EST | |||
| 115.00 | 20.00 | 24.50 | 15.10 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.99 | 0.00 | -0.06 | 2/13/2024 | 9/6/2024 4:00:04 PM EST |
| 120.00 | 15.10 | 19.40 | 17.60 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.98 | 0.01 | -0.08 | 8/20/2024 | 9/6/2024 4:00:04 PM EST |
| 125.00 | 10.30 | 15.00 | 17.00 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.93 | 0.01 | -0.10 | 6/12/2024 | 9/6/2024 4:00:04 PM EST |
| 130.00 | 5.70 | 10.50 | 7.30 | 0.00 | 0.00% | 0 | 35 | 0.56 | 0.81 | 0.03 | -0.14 | 8/5/2024 | 9/6/2024 4:00:04 PM EST |
| 135.00 | 3.50 | 4.80 | 5.15 | +2.15 | +71.67% | 4 | 77 | 0.31 | 0.63 | 0.04 | -0.16 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 140.00 | 1.20 | 2.30 | 2.70 | 0.00 | 0.00% | 0 | 37 | 0.25 | 0.41 | 0.05 | -0.15 | 9/4/2024 | 9/6/2024 4:00:04 PM EST |
| 145.00 | 0.35 | 4.60 | 2.50 | 0.00 | 0.00% | 0 | 75 | 0.45 | 0.21 | 0.03 | -0.10 | 8/28/2024 | 9/6/2024 4:00:04 PM EST |
| 150.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 74 | 0.87 | 0.08 | 0.02 | -0.05 | 8/19/2024 | 9/6/2024 4:00:04 PM EST |
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.00 | 0.03 | 0.01 | -0.02 | 9/6/2024 4:00:04 PM EST | |||
| 160.00 | 0.00 | 4.20 | 1.80 | 0.00 | 0.00% | 0 | 27 | 1.06 | 0.01 | 0.00 | -0.01 | 7/29/2024 | 9/6/2024 4:00:04 PM EST |
| 165.00 | 0.00 | 4.10 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 170.00 | 0.00 | 4.40 | 1.58 | 0.00 | 0.00% | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 4:00:04 PM EST |
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 210.00 | 0.00 | 1.90 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 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 | 1.75 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | -0.03 | 9/6/2024 4:00:04 PM EST | |||
| 65.00 | 0.00 | 1.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | -0.03 | 9/6/2024 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.50 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | -0.04 | 9/6/2024 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.50 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.04 | 9/6/2024 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.00 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.00 | 0.00 | -0.04 | 2/1/2024 | 9/6/2024 4:00:04 PM EST |
| 85.00 | 0.00 | 1.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | -0.04 | 9/6/2024 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | -0.05 | 5/7/2024 | 9/6/2024 4:00:04 PM EST |
| 95.00 | 0.00 | 1.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.05 | 9/6/2024 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | -0.05 | 8/28/2024 | 9/6/2024 4:00:04 PM EST |
| 105.00 | 0.00 | 2.60 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | -0.05 | 8/29/2024 | 9/6/2024 4:00:04 PM EST |
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.06 | 9/6/2024 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.20 | 3.00 | 0.00 | 0.00% | 0 | 5 | 0.98 | -0.01 | 0.00 | -0.06 | 4/30/2024 | 9/6/2024 4:00:04 PM EST |
| 120.00 | 0.00 | 2.50 | 0.35 | 0.00 | 0.00% | 0 | 42 | 0.86 | -0.02 | 0.01 | -0.08 | 9/3/2024 | 9/6/2024 4:00:04 PM EST |
| 125.00 | 0.00 | 4.80 | 3.55 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.07 | 0.01 | -0.10 | 5/21/2024 | 9/6/2024 4:00:04 PM EST |
| 130.00 | 0.55 | 3.00 | 3.10 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.19 | 0.03 | -0.14 | 8/7/2024 | 9/6/2024 4:00:04 PM EST |
| 135.00 | 1.55 | 2.75 | 1.70 | 0.00 | 0.00% | 0 | 38 | 0.31 | -0.37 | 0.04 | -0.16 | 8/30/2024 | 9/6/2024 4:00:04 PM EST |
| 140.00 | 2.00 | 5.30 | 3.60 | -1.30 | -26.54% | 1 | 18 | 0.37 | -0.59 | 0.05 | -0.15 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 145.00 | 6.20 | 10.50 | 7.85 | 0.00 | 0.00% | 0 | 17 | 0.56 | -0.79 | 0.03 | -0.10 | 8/1/2024 | 9/6/2024 4:00:04 PM EST |
| 150.00 | 11.10 | 15.40 | 10.95 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.92 | 0.02 | -0.05 | 8/1/2024 | 9/6/2024 4:00:04 PM EST |
| 155.00 | 16.10 | 20.50 | % | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.02 | 9/6/2024 4:00:04 PM EST | |||
| 160.00 | 21.00 | 25.50 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 9/6/2024 4:00:04 PM EST | |||
| 165.00 | 26.00 | 30.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 170.00 | 31.00 | 35.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 175.00 | 36.00 | 40.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 180.00 | 41.00 | 45.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 185.00 | 46.00 | 50.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 190.00 | 51.00 | 55.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 195.00 | 56.00 | 60.50 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 200.00 | 61.00 | 65.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 210.00 | 71.00 | 75.80 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST |