Options Chain for ALTAIR ENGR INC COM CL A (ALTR) - $84.84 as of 9/6/2024 8:12:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 33.00 | 37.50 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 55.00 | 28.00 | 32.50 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 60.00 | 23.10 | 27.50 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 65.00 | 18.10 | 22.50 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 70.00 | 13.20 | 17.50 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.04 | 9/6/2024 3:59:55 PM EST | |||
| 75.00 | 8.40 | 13.00 | % | 0 | 0 | 1.06 | 0.92 | 0.02 | -0.08 | 9/6/2024 3:59:55 PM EST | |||
| 80.00 | 4.20 | 8.50 | 8.10 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.79 | 0.04 | -0.10 | 8/7/2024 | 9/6/2024 3:59:55 PM EST |
| 85.00 | 1.80 | 3.20 | 4.00 | +0.50 | +14.29% | 1 | 2 | 0.35 | 0.54 | 0.06 | -0.12 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 90.00 | 0.60 | 4.40 | 2.40 | 0.00 | 0.00% | 0 | 11 | 0.63 | 0.28 | 0.05 | -0.09 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 4.70 | 0.35 | 0.00 | 0.00% | 0 | 6 | 1.24 | 0.10 | 0.03 | -0.05 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 17 | 0.75 | 0.03 | 0.01 | -0.02 | 8/20/2024 | 9/6/2024 3:59:55 PM EST |
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.65 | 0.01 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.85 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.90 | 0.85 | 0.00 | 0.00% | 0 | 2 | 1.40 | -0.01 | 0.00 | -0.04 | 7/29/2024 | 9/6/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 1.40 | 0.25 | % | 2 | 0 | 0.61 | -0.08 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:55 PM EST | |
| 80.00 | 0.50 | 2.00 | 0.25 | 0.00 | 0.00% | 0 | 29 | 0.49 | -0.21 | 0.04 | -0.10 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 85.00 | 1.85 | 3.10 | 2.20 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.46 | 0.06 | -0.12 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 90.00 | 5.30 | 7.10 | 2.50 | 0.00 | 0.00% | 0 | 315 | 0.48 | -0.72 | 0.05 | -0.09 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 95.00 | 8.00 | 11.90 | 7.90 | % | 1 | 0 | 0.83 | -0.90 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST | |
| 100.00 | 12.60 | 17.00 | 11.85 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.97 | 0.01 | -0.02 | 8/14/2024 | 9/6/2024 3:59:55 PM EST |
| 105.00 | 17.70 | 22.00 | % | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 110.00 | 23.00 | 27.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 115.00 | 27.50 | 32.20 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 120.00 | 32.50 | 37.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 125.00 | 37.50 | 42.20 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 130.00 | 42.50 | 47.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 135.00 | 47.70 | 52.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 140.00 | 52.50 | 57.00 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |