Options Chain for ATKORE INC COM (ATKR) - $182.99 as of 4/26/2024 8:56:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 85.70 | 90.50 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 100.00 | 80.70 | 85.50 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 105.00 | 75.60 | 80.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 110.00 | 70.70 | 75.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 115.00 | 65.60 | 70.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 120.00 | 60.70 | 65.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 125.00 | 56.00 | 60.90 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 130.00 | 51.00 | 55.80 | 50.10 | 0.00 | 0.00% | 0 | 4 | 1.19 | 0.99 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 135.00 | 46.00 | 50.90 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:50 PM EST | |||
| 140.00 | 41.00 | 45.80 | % | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.04 | 4/26/2024 3:59:50 PM EST | |||
| 145.00 | 36.70 | 41.00 | % | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.05 | 4/26/2024 3:59:50 PM EST | |||
| 150.00 | 32.00 | 35.90 | 24.00 | 0.00 | 0.00% | 0 | 12 | 0.90 | 0.94 | 0.00 | -0.08 | 4/18/2024 | 4/26/2024 3:59:50 PM EST |
| 155.00 | 27.00 | 31.30 | 20.30 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.91 | 0.01 | -0.11 | 4/12/2024 | 4/26/2024 3:59:50 PM EST |
| 160.00 | 23.00 | 27.30 | 16.20 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.86 | 0.01 | -0.14 | 4/16/2024 | 4/26/2024 3:59:50 PM EST |
| 165.00 | 19.10 | 23.20 | 13.50 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.81 | 0.01 | -0.17 | 4/18/2024 | 4/26/2024 3:59:50 PM EST |
| 170.00 | 16.40 | 18.50 | 16.11 | +3.26 | +25.37% | 15 | 30 | 0.56 | 0.74 | 0.01 | -0.19 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 175.00 | 13.20 | 15.00 | 10.15 | 0.00 | 0.00% | 0 | 265 | 0.56 | 0.66 | 0.02 | -0.21 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 180.00 | 10.00 | 11.50 | 8.00 | 0.00 | 0.00% | 0 | 331 | 0.53 | 0.58 | 0.02 | -0.22 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 185.00 | 7.90 | 9.00 | 7.60 | 0.00 | 0.00% | 0 | 103 | 0.53 | 0.49 | 0.02 | -0.22 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 190.00 | 5.80 | 6.40 | 6.00 | +2.20 | +57.90% | 6 | 162 | 0.51 | 0.40 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 195.00 | 4.10 | 5.00 | 4.30 | +0.10 | +2.39% | 1 | 40 | 0.52 | 0.32 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 200.00 | 2.85 | 3.40 | 3.00 | 0.00 | 0.00% | 0 | 145 | 0.50 | 0.25 | 0.01 | -0.17 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 210.00 | 1.20 | 1.85 | 1.78 | -1.49 | -45.57% | 1 | 25 | 0.50 | 0.14 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 220.00 | 0.35 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.07 | 0.01 | -0.07 | 4/9/2024 | 4/26/2024 3:59:50 PM EST |
| 230.00 | 0.00 | 2.45 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.03 | 0.00 | -0.04 | 3/28/2024 | 4/26/2024 3:59:50 PM EST |
| 240.00 | 0.00 | 2.50 | % | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.02 | 4/26/2024 3:59:50 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | -0.01 | 3/15/2024 | 4/26/2024 3:59:50 PM EST |
| 260.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:50 PM EST |
| 270.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 37 | 0.63 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:50 PM EST |
| 280.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.25 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 110.00 | 0.00 | 3.50 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 115.00 | 0.00 | 1.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 120.00 | 0.00 | 2.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 4/26/2024 3:59:50 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.02 | 4/26/2024 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.80 | 0.47 | 0.00 | 0.00% | 0 | 13 | 0.74 | -0.02 | 0.00 | -0.04 | 4/22/2024 | 4/26/2024 3:59:50 PM EST |
| 145.00 | 0.00 | 1.85 | 1.75 | 0.00 | 0.00% | 0 | 14 | 0.82 | -0.03 | 0.00 | -0.05 | 4/17/2024 | 4/26/2024 3:59:50 PM EST |
| 150.00 | 0.55 | 2.40 | 0.85 | 0.00 | 0.00% | 0 | 80 | 0.65 | -0.06 | 0.00 | -0.08 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 155.00 | 0.80 | 1.45 | 1.17 | -1.33 | -53.20% | 1 | 39 | 0.55 | -0.09 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 160.00 | 1.35 | 2.40 | 2.00 | 0.00 | 0.00% | 0 | 287 | 0.55 | -0.14 | 0.01 | -0.14 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 165.00 | 2.35 | 2.85 | 2.70 | -0.85 | -23.95% | 3 | 97 | 0.53 | -0.19 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 170.00 | 3.50 | 4.20 | 3.90 | -0.80 | -17.03% | 5 | 600 | 0.53 | -0.26 | 0.01 | -0.19 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 175.00 | 5.10 | 6.10 | 5.20 | -2.22 | -29.92% | 1 | 32 | 0.53 | -0.34 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 180.00 | 6.80 | 8.30 | 7.70 | -0.74 | -8.77% | 11 | 26 | 0.54 | -0.42 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 185.00 | 9.20 | 10.40 | 11.30 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.51 | 0.02 | -0.22 | 4/5/2024 | 4/26/2024 3:59:50 PM EST |
| 190.00 | 12.10 | 13.40 | 18.92 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.60 | 0.02 | -0.21 | 4/22/2024 | 4/26/2024 3:59:50 PM EST |
| 195.00 | 15.20 | 17.30 | % | 0 | 0 | 0.50 | -0.68 | 0.02 | -0.20 | 4/26/2024 3:59:50 PM EST | |||
| 200.00 | 17.50 | 21.70 | 22.50 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.75 | 0.01 | -0.17 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 210.00 | 26.00 | 30.80 | % | 0 | 0 | 0.69 | -0.86 | 0.01 | -0.12 | 4/26/2024 3:59:50 PM EST | |||
| 220.00 | 35.00 | 39.90 | % | 0 | 0 | 0.77 | -0.93 | 0.01 | -0.07 | 4/26/2024 3:59:50 PM EST | |||
| 230.00 | 44.70 | 49.50 | % | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.04 | 4/26/2024 3:59:50 PM EST | |||
| 240.00 | 54.70 | 59.50 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 4/26/2024 3:59:50 PM EST | |||
| 250.00 | 64.70 | 69.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 260.00 | 74.70 | 79.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 270.00 | 84.70 | 89.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 280.00 | 94.70 | 99.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST |