Options Chain for ARES COML REAL ESTATE CORP COM (ACRE) - $6.93 as of 4/25/2024 7:12:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.20 | 5.00 | 4.42 | % | 4 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST | |
| 5.00 | 1.55 | 2.20 | 2.70 | 0.00 | 0.00% | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/25/2024 3:59:55 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 345 | 0.49 | 0.07 | 0.31 | 0.00 | 4/24/2024 | 4/25/2024 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 3 | 949 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 12.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 214 | 1.41 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 3:59:55 PM EST |
| 15.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/25/2024 3:59:55 PM EST |
| 17.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/25/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | % | 0 | 2 | 3.76 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.91 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:55 PM EST |
| 7.50 | 0.65 | 0.85 | 0.75 | +0.05 | +7.15% | 30 | 299 | 0.58 | -0.93 | 0.31 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 10.00 | 1.90 | 5.10 | 3.40 | -0.10 | -2.86% | 3 | 130 | 4.20 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 12.50 | 5.20 | 6.70 | 4.90 | 0.00 | 0.00% | 0 | 3 | 3.27 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/25/2024 3:59:55 PM EST |
| 15.00 | 7.80 | 8.70 | 4.90 | 0.00 | 0.00% | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 1/23/2024 | 4/25/2024 3:59:55 PM EST |
| 17.50 | 10.20 | 11.40 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 20.00 | 12.70 | 14.10 | % | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST |