Options Chain for AEMETIS INC COM NEW (AMTX) - $3.94 as of 4/26/2024 8:53:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.80 | 4.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 1.50 | 1.75 | 2.65 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 2.00 | 1.25 | 2.50 | % | 0 | 0 | 6.75 | 1.00 | 0.01 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 2.50 | 1.45 | 1.70 | 0.90 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.95 | 0.10 | 0.00 | 3/20/2024 | 4/26/2024 3:59:49 PM EST |
| 3.00 | 1.00 | 1.20 | 0.90 | 0.00 | 0.00% | 0 | 13 | 1.53 | 0.84 | 0.20 | -0.01 | 4/23/2024 | 4/26/2024 3:59:49 PM EST |
| 3.50 | 0.15 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 150 | 0.72 | 0.70 | 0.29 | -0.01 | 4/24/2024 | 4/26/2024 3:59:49 PM EST |
| 4.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 6 | 326 | 1.28 | 0.54 | 0.33 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 4.50 | 0.20 | 0.40 | 0.25 | 0.00 | 0.00% | 3 | 331 | 1.41 | 0.38 | 0.32 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 5.00 | 0.10 | 0.25 | 0.10 | -0.10 | -50.00% | 22 | 3,326 | 1.30 | 0.25 | 0.27 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 5.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 26 | 749 | 1.48 | 0.16 | 0.21 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 5 | 438 | 1.69 | 0.02 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 10.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 238 | 4.75 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 8.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.08 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 2.50 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 15 | 1.79 | -0.05 | 0.10 | 0.00 | 3/18/2024 | 4/26/2024 3:59:49 PM EST |
| 3.00 | 0.05 | 0.20 | 0.05 | -0.09 | -64.29% | 1 | 363 | 1.32 | -0.16 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 3.50 | 0.20 | 0.30 | 0.20 | -0.05 | -20.00% | 1 | 53 | 1.22 | -0.30 | 0.29 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 4.00 | 0.45 | 0.60 | 0.55 | -0.05 | -8.34% | 2 | 32 | 1.29 | -0.46 | 0.33 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 4.50 | 0.30 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 68 | 1.22 | -0.62 | 0.32 | -0.01 | 4/23/2024 | 4/26/2024 3:59:49 PM EST |
| 5.00 | 1.15 | 2.30 | 1.23 | -0.19 | -13.38% | 3 | 106 | 1.23 | -0.75 | 0.27 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 5.50 | 1.60 | 1.85 | 1.10 | 0.00 | 0.00% | 0 | 48 | 1.52 | -0.84 | 0.21 | -0.01 | 4/3/2024 | 4/26/2024 3:59:49 PM EST |
| 7.50 | 3.50 | 3.80 | 3.60 | +1.50 | +71.43% | 5 | 18 | 2.16 | -0.98 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 10.00 | 5.30 | 7.20 | 3.80 | 0.00 | 0.00% | 0 | 20 | 2.77 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:49 PM EST |