Options Chain for DESIGNER BRANDS INC CL A (DBI) - $6.03 as of 9/6/2024 3:37:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.60 | 6.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 2.00 | 3.00 | 5.40 | % | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 3.00 | 2.10 | 4.30 | % | 0 | 0 | 3.00 | 0.99 | 0.02 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 4.00 | 2.00 | 2.15 | % | 0 | 0 | 1.61 | 0.92 | 0.08 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 5.00 | 1.20 | 1.30 | 1.29 | -0.06 | -4.45% | 55 | 13 | 1.48 | 0.78 | 0.17 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 6.00 | 0.65 | 0.75 | 0.83 | +0.17 | +25.76% | 58 | 1,628 | 1.50 | 0.56 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 7.00 | 0.30 | 0.35 | 0.33 | +0.03 | +10.00% | 30 | 3,013 | 1.42 | 0.34 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 8.00 | 0.10 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 857 | 1.48 | 0.20 | 0.16 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 9.00 | 0.05 | 0.15 | 0.07 | -0.03 | -30.00% | 10 | 2,063 | 1.55 | 0.12 | 0.11 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 10.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 240 | 4.80 | 0.05 | 0.06 | -0.01 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 11.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 51 | 2.11 | 0.03 | 0.04 | 0.00 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 12.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 41 | 4.26 | 0.01 | 0.02 | 0.00 | 8/19/2024 | 9/6/2024 3:59:51 PM EST |
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 4.49 | 0.00 | 0.01 | 0.00 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 14.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 4.70 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 181 | 2.49 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:51 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 2.28 | -0.01 | 0.02 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 4.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 104 | 1.62 | -0.08 | 0.08 | -0.01 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 5.00 | 0.25 | 0.30 | 0.25 | 0.00 | 0.00% | 58 | 295 | 1.54 | -0.22 | 0.17 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 6.00 | 0.65 | 0.75 | 0.65 | -0.10 | -13.34% | 1 | 354 | 1.50 | -0.44 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 7.00 | 1.30 | 1.40 | 1.30 | -0.05 | -3.71% | 3 | 1,661 | 1.48 | -0.66 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 8.00 | 2.10 | 2.25 | 2.10 | -0.10 | -4.55% | 1 | 11,182 | 1.33 | -0.80 | 0.16 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 9.00 | 2.95 | 3.20 | 3.02 | 0.00 | 0.00% | 0 | 65 | 1.84 | -0.88 | 0.11 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 10.00 | 3.10 | 4.20 | % | 0 | 0 | 2.14 | -0.95 | 0.06 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 11.00 | 4.90 | 6.40 | % | 0 | 0 | 2.74 | -0.97 | 0.04 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 12.00 | 5.90 | 6.20 | 4.60 | 0.00 | 0.00% | 0 | 26 | 2.62 | -0.99 | 0.02 | 0.00 | 8/15/2024 | 9/6/2024 3:59:51 PM EST |
| 13.00 | 6.90 | 8.50 | 6.00 | 0.00 | 0.00% | 0 | 1 | 2.31 | -1.00 | 0.01 | 0.00 | 8/7/2024 | 9/6/2024 3:59:51 PM EST |
| 14.00 | 7.90 | 9.50 | 6.30 | 0.00 | 0.00% | 0 | 1 | 2.48 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:51 PM EST |
| 15.00 | 8.90 | 10.50 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |