Options Chain for ARKO CORP COM (ARKO) - $4.19 as of 5/5/2025 7:29:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 1.00 | 1.95 | % | 0 | 0 | 3.30 | 0.94 | 0.08 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2,135 | 1.65 | 0.36 | 0.26 | -0.03 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.75 | 0.89 | 0.00 | 0.00% | 0 | 40 | 5.26 | 0.07 | 0.09 | -0.01 | 2/14/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 23 | 2.89 | 0.01 | 0.02 | 0.00 | 2/24/2025 | 5/5/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 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 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 52 | 2.17 | -0.06 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 5.00 | 0.75 | 1.10 | 1.52 | 0.00 | 0.00% | 0 | 224 | 1.83 | -0.64 | 0.26 | -0.03 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 7.50 | 3.20 | 4.40 | 3.21 | 0.00 | 0.00% | 0 | 91 | 2.83 | -0.93 | 0.09 | -0.01 | 2/28/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 5.70 | 6.90 | % | 0 | 0 | 3.66 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 12.50 | 8.20 | 9.40 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 15.00 | 10.70 | 11.90 | % | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |