Options Chain for AIR TRANSPORT SERVICES GRP INC COM (ATSG) - $21.96 as of 11/20/2024 7:47:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.50 | 22.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 5.00 | 16.20 | 19.50 | % | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 7.50 | 14.10 | 17.00 | 8.00 | 0.00 | 0.00% | 0 | 1 | 5.14 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 3:59:59 PM EST |
| 10.00 | 11.70 | 12.30 | 3.75 | 0.00 | 0.00% | 0 | 16 | 1.95 | 1.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 3:59:59 PM EST |
| 12.50 | 9.20 | 11.70 | 9.67 | 0.00 | 0.00% | 0 | 469 | 3.08 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 15.00 | 6.80 | 7.20 | 7.10 | 0.00 | 0.00% | 283 | 459 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 17.50 | 4.30 | 5.10 | 4.70 | 0.00 | 0.00% | 0 | 660 | 0.93 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 20.00 | 1.85 | 2.30 | 2.35 | 0.00 | 0.00% | 0 | 846 | 0.39 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 0.15 | 0.15 | +0.10 | +200.00% | 1 | 4,481 | 0.13 | 0.19 | 0.56 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 3.50 | 0.03 | 0.00 | 0.00% | 0 | 14 | 1.28 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 3.50 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 2.13 | 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 | 3.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.85 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 127 | 1.39 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:59 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 216 | 1.03 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,051 | 0.74 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 77 | 0.48 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 10 | 297 | 0.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 0.70 | 0.40 | -0.10 | -20.00% | 1 | 2 | 0.17 | -0.81 | 0.56 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 0.95 | 5.20 | 2.94 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 7.60 | 10.50 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 35.00 | 12.50 | 15.50 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |