Options Chain for ANTERIX INC COM (ATEX) - $39.05 as of 2/21/2025 7:45:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 22.60 | 26.50 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 17.50 | 20.40 | 24.00 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 20.00 | 18.10 | 21.50 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 22.50 | 15.50 | 19.00 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 25.00 | 12.60 | 17.00 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 30.00 | 8.40 | 12.00 | % | 0 | 0 | 1.65 | 0.99 | 0.01 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 35.00 | 4.30 | 5.00 | 6.55 | 0.00 | 0.00% | 0 | 104 | 0.48 | 0.85 | 0.05 | -0.02 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 40.00 | 0.20 | 1.70 | 3.00 | 0.00 | 0.00% | 0 | 199 | 0.41 | 0.45 | 0.09 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 45.00 | 0.20 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 65 | 0.44 | 0.13 | 0.05 | -0.02 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 3.10 | 0.96 | 0.00 | 0.00% | 0 | 32 | 1.47 | 0.02 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 2.95 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.90 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 2.90 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 2.90 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 2.95 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.90 | 0.00 | 0.00% | 0 | 76 | 0.71 | -0.01 | 0.01 | -0.01 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 35.00 | 0.30 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 283 | 0.46 | -0.15 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 40.00 | 1.95 | 2.50 | 1.30 | 0.00 | 0.00% | 0 | 1,000 | 0.41 | -0.55 | 0.09 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 45.00 | 5.00 | 7.50 | 4.80 | 0.00 | 0.00% | 0 | 250 | 0.89 | -0.87 | 0.05 | -0.02 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 50.00 | 9.00 | 13.30 | % | 0 | 0 | 1.38 | -0.98 | 0.01 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 55.00 | 14.00 | 17.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |