Options Chain for AIR TRANSPORT SERVICES GRP INC COM (ATSG) - $12.91 as of 4/29/2024 7:24:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.10 | 11.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 5.00 | 7.70 | 9.30 | % | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 7.50 | 3.70 | 6.80 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 10.00 | 2.80 | 4.20 | 2.70 | 0.00 | 0.00% | 0 | 1 | 2.34 | 0.95 | 0.05 | -0.01 | 3/21/2024 | 4/26/2024 3:59:56 PM EST |
| 12.50 | 1.00 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 25 | 0.73 | 0.63 | 0.17 | -0.02 | 4/10/2024 | 4/26/2024 3:59:56 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 240 | 0.63 | 0.22 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.05 | 0.04 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 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 | 7.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 10.00 | 0.05 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.05 | 0.05 | -0.01 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 12.50 | 0.55 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 218 | 0.69 | -0.37 | 0.17 | -0.02 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 15.00 | 1.05 | 2.70 | 2.65 | 0.00 | 0.00% | 0 | 108 | 1.14 | -0.78 | 0.14 | -0.02 | 4/16/2024 | 4/26/2024 3:59:56 PM EST |
| 17.50 | 4.30 | 6.70 | % | 0 | 0 | 2.91 | -0.95 | 0.04 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 20.00 | 6.80 | 8.90 | % | 0 | 0 | 3.07 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 22.50 | 9.30 | 11.80 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 25.00 | 11.80 | 12.80 | 12.50 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:56 PM EST |