Options Chain for SPHERE 3D CORP NEW COM NEW (ANY) - $1.16 as of 4/25/2024 9:00:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.25 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 25 | 4.38 | 1.00 | 0.01 | 0.00 | 4/18/2024 | 4/24/2024 3:59:48 PM EST |
| 1.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 92 | 1.52 | 0.75 | 1.04 | 0.00 | 4/24/2024 | 4/24/2024 3:59:48 PM EST |
| 1.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 679 | 1.29 | 0.20 | 0.91 | 0.00 | 4/24/2024 | 4/24/2024 3:59:48 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 802 | 1.98 | 0.03 | 0.20 | 0.00 | 4/24/2024 | 4/24/2024 3:59:48 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 283 | 2.80 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/24/2024 3:59:48 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 3.33 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/24/2024 3:59:48 PM EST |
| 5.00 | 0.00 | 0.30 | % | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 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 | 0.05 | % | 0 | 0 | 3.34 | 0.00 | 0.01 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 1.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 34 | 1.55 | -0.25 | 1.04 | 0.00 | 4/24/2024 | 4/24/2024 3:59:48 PM EST |
| 1.50 | 0.35 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 3 | 2.22 | -0.80 | 0.91 | 0.00 | 4/24/2024 | 4/24/2024 3:59:48 PM EST |
| 2.00 | 0.70 | 1.15 | 0.85 | 0.00 | 0.00% | 0 | 57 | 3.95 | -0.97 | 0.20 | 0.00 | 4/12/2024 | 4/24/2024 3:59:48 PM EST |
| 3.00 | 1.70 | 2.15 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 4.00 | 2.80 | 2.90 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 5.00 | 3.70 | 4.20 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST |