Options Chain for ASSOCIATED BANC CORP COM (ASB) - $26.11 as of 11/20/2024 7:45:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 21.50 | 26.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 5.00 | 19.00 | 23.90 | % | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 7.50 | 16.50 | 21.40 | % | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 10.00 | 14.00 | 18.90 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 12.50 | 12.90 | 16.50 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 15.00 | 10.30 | 14.00 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 17.50 | 7.90 | 11.50 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 20.00 | 5.80 | 9.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 22.50 | 2.70 | 6.50 | 1.50 | 0.00 | 0.00% | 0 | 1,145 | 1.50 | 0.99 | 0.04 | 0.00 | 10/30/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 2.95 | 3.00 | 0.00 | 0.00% | 0 | 570 | 0.67 | 0.74 | 0.13 | -0.01 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 17 | 0.44 | 0.09 | 0.07 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 3.70 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 40.00 | 0.00 | 3.70 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 30 | 3.66 | 0.00 | 0.00 | 0.00 | 5/17/2024 | 11/20/2024 3:59:59 PM EST |
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 90 | 1.22 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:59 PM EST |
| 17.50 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.24 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.89 | -0.01 | 0.04 | 0.00 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 0.25 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 88 | 0.34 | -0.26 | 0.13 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 2.35 | 5.50 | % | 0 | 0 | 1.07 | -0.91 | 0.07 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 35.00 | 6.80 | 11.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 40.00 | 11.60 | 16.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |