Options Chain for ALTAIR ENGR INC COM CL A (ALTR) - $104.30 as of 11/20/2024 7:43:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 52.70 | 57.00 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 55.00 | 47.50 | 52.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 60.00 | 42.70 | 47.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 65.00 | 38.20 | 42.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 70.00 | 33.10 | 37.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 75.00 | 27.90 | 32.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 80.00 | 23.20 | 27.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 85.00 | 18.60 | 22.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 90.00 | 13.80 | 17.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 95.00 | 9.20 | 12.00 | 10.60 | 0.00 | 0.00% | 0 | 8 | 0.69 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:54 PM EST |
| 100.00 | 4.30 | 7.00 | 3.30 | 0.00 | 0.00% | 0 | 58 | 0.46 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 105.00 | 0.40 | 0.50 | 0.50 | +0.10 | +25.00% | 133 | 2,169 | 0.10 | 0.29 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 459 | 0.15 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 115.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 2 | 431 | 0.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 120.00 | 0.00 | 0.10 | 0.56 | 0.00 | 0.00% | 0 | 23 | 0.26 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:54 PM EST |
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:54 PM EST |
| 140.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:54 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 | 0.20 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.10 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.10 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:54 PM EST |
| 90.00 | 0.00 | 0.15 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:54 PM EST |
| 95.00 | 0.05 | 0.15 | 0.15 | -0.15 | -50.00% | 40 | 912 | 0.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 100.00 | 0.05 | 0.30 | 0.15 | +0.10 | +200.00% | 20 | 1,569 | 0.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 105.00 | 0.50 | 4.90 | 1.18 | 0.00 | 0.00% | 0 | 24 | 0.30 | -0.71 | 0.17 | -0.01 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 110.00 | 3.50 | 8.00 | 6.30 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.99 | 0.01 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 115.00 | 8.50 | 13.00 | 4.95 | 0.00 | 0.00% | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:54 PM EST |
| 120.00 | 13.50 | 18.00 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 125.00 | 18.50 | 23.00 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 130.00 | 23.50 | 28.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 135.00 | 28.50 | 33.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 140.00 | 33.50 | 38.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |