Options Chain for AERSALE CORPORATION COM (ASLE) - $6.11 as of 11/20/2024 7:46:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.60 | 3.80 | 2.90 | 0.00 | 0.00% | 0 | 613 | 2.44 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:00 PM EST |
| 5.00 | 1.20 | 1.40 | 1.06 | 0.00 | 0.00% | 0 | 930 | 0.78 | 0.91 | 0.16 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 7.50 | 0.05 | 0.10 | 0.10 | +0.03 | +42.86% | 1 | 1,934 | 0.58 | 0.15 | 0.22 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,334 | 1.03 | 0.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 12.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 314 | 1.37 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 270 | 3.22 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 4:00:00 PM EST |
| 17.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 214 | 3.50 | 0.00 | 0.00 | 0.00 | 6/7/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 119 | 3.74 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 4:00:00 PM EST |
| 22.50 | 0.00 | 0.10 | % | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 77 | 4.11 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.35 | % | 0 | 42 | 3.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 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 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 4:00:00 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 496 | 0.75 | -0.09 | 0.16 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 7.50 | 1.25 | 1.45 | 1.45 | 0.00 | 0.00% | 0 | 1,100 | 0.74 | -0.85 | 0.22 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 10.00 | 3.70 | 3.90 | 4.60 | 0.00 | 0.00% | 0 | 5 | 1.18 | -1.00 | 0.01 | 0.00 | 10/30/2024 | 11/20/2024 4:00:00 PM EST |
| 12.50 | 5.80 | 6.80 | 3.93 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/9/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 8.10 | 9.60 | 8.30 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 11/20/2024 4:00:00 PM EST |
| 17.50 | 10.70 | 11.90 | 8.70 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/7/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 13.20 | 14.40 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 22.50 | 15.60 | 17.10 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 25.00 | 18.10 | 19.50 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 30.00 | 23.70 | 23.90 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |