Options Chain for BIO-TECHNE CORP COM (TECH) - $72.37 as of 9/6/2024 3:09:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.10 | 34.00 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 45.00 | 24.10 | 29.00 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 50.00 | 19.10 | 24.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 55.00 | 14.00 | 18.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 60.00 | 9.70 | 14.00 | 15.27 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.97 | 0.01 | -0.04 | 8/7/2024 | 9/6/2024 3:59:56 PM EST |
| 65.00 | 5.10 | 9.10 | % | 0 | 0 | 0.92 | 0.86 | 0.03 | -0.08 | 9/6/2024 3:59:56 PM EST | |||
| 70.00 | 2.65 | 4.90 | 3.05 | -0.75 | -19.74% | 20 | 13 | 0.50 | 0.63 | 0.06 | -0.11 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 75.00 | 0.45 | 1.20 | 0.72 | -0.18 | -20.00% | 20 | 380 | 0.35 | 0.33 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 80.00 | 0.00 | 0.80 | 0.30 | 0.00 | 0.00% | 0 | 16 | 0.58 | 0.12 | 0.03 | -0.05 | 8/21/2024 | 9/6/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 981 | 0.90 | 0.03 | 0.01 | -0.02 | 8/21/2024 | 9/6/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.01 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.05 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.00 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.83 | 0.00 | 0.00 | -0.01 | 7/31/2024 | 9/6/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.78 | 0.00 | 0.00 | -0.01 | 7/31/2024 | 9/6/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 2.50 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.20 | % | 0 | 0 | 1.27 | -0.03 | 0.01 | -0.04 | 9/6/2024 3:59:56 PM EST | |||
| 65.00 | 0.20 | 2.35 | % | 0 | 0 | 0.66 | -0.14 | 0.03 | -0.08 | 9/6/2024 3:59:56 PM EST | |||
| 70.00 | 0.95 | 2.70 | 1.70 | +0.15 | +9.68% | 4 | 41 | 0.48 | -0.37 | 0.06 | -0.11 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 75.00 | 2.10 | 5.20 | 2.15 | 0.00 | 0.00% | 0 | 23 | 0.60 | -0.67 | 0.06 | -0.09 | 8/19/2024 | 9/6/2024 3:59:56 PM EST |
| 80.00 | 6.40 | 10.30 | 8.00 | 0.00 | 0.00% | 0 | 16 | 0.89 | -0.88 | 0.03 | -0.05 | 8/7/2024 | 9/6/2024 3:59:56 PM EST |
| 85.00 | 11.30 | 15.30 | % | 0 | 0 | 1.12 | -0.97 | 0.01 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 90.00 | 16.30 | 20.30 | % | 0 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 95.00 | 21.30 | 25.30 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 100.00 | 26.30 | 30.30 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 105.00 | 31.30 | 35.30 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 110.00 | 36.30 | 40.30 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 115.00 | 41.30 | 45.30 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 120.00 | 46.30 | 50.30 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |