Options Chain for ARMSTRONG WORLD INDS INC NEW COM (AWI) - $146.89 as of 2/21/2025 7:47:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 80.20 | 83.90 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 70.00 | 75.20 | 78.80 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 75.00 | 70.20 | 74.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 80.00 | 65.20 | 69.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 85.00 | 60.20 | 64.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 90.00 | 55.30 | 59.00 | 66.90 | 0.00 | 0.00% | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 2/21/2025 4:00:02 PM EST |
| 95.00 | 50.30 | 54.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 100.00 | 45.30 | 49.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 105.00 | 40.60 | 44.10 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 110.00 | 35.70 | 39.20 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 115.00 | 30.70 | 34.40 | % | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 120.00 | 25.70 | 29.50 | 12.60 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.96 | 0.00 | -0.04 | 8/5/2024 | 2/21/2025 4:00:02 PM EST |
| 125.00 | 21.10 | 24.40 | 24.80 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.92 | 0.01 | -0.06 | 12/18/2024 | 2/21/2025 4:00:02 PM EST |
| 130.00 | 16.50 | 20.10 | 23.87 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.88 | 0.01 | -0.07 | 2/5/2025 | 2/21/2025 4:00:02 PM EST |
| 135.00 | 11.90 | 15.80 | 22.71 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.79 | 0.02 | -0.10 | 11/15/2024 | 2/21/2025 4:00:02 PM EST |
| 140.00 | 7.80 | 11.50 | 14.60 | 0.00 | 0.00% | 0 | 39 | 0.31 | 0.71 | 0.02 | -0.11 | 11/4/2024 | 2/21/2025 4:00:02 PM EST |
| 145.00 | 5.30 | 7.60 | 5.60 | -10.40 | -65.00% | 1 | 139 | 0.32 | 0.59 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 150.00 | 2.45 | 5.20 | 6.10 | 0.00 | 0.00% | 0 | 18 | 0.31 | 0.44 | 0.03 | -0.10 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 155.00 | 1.90 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 47 | 0.34 | 0.31 | 0.03 | -0.09 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 160.00 | 0.95 | 3.60 | 2.05 | 0.00 | 0.00% | 0 | 2,704 | 0.39 | 0.21 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 2.35 | 1.95 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.13 | 0.01 | -0.05 | 1/22/2025 | 2/21/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 2.60 | 1.05 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.08 | 0.01 | -0.04 | 2/4/2025 | 2/21/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 2.40 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.05 | 0.01 | -0.03 | 1/14/2025 | 2/21/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 2.30 | 1.10 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.03 | 0.00 | -0.02 | 10/18/2024 | 2/21/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 1.45 | 1.65 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.02 | 0.00 | -0.01 | 11/8/2024 | 2/21/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 2.20 | 1.65 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.01 | 0.00 | -0.01 | 12/5/2024 | 2/21/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.20 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.01 | 0.00 | -0.01 | 12/6/2024 | 2/21/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 0.15 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.01 | 0.00 | 0.00 | 12/4/2024 | 2/21/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 1.75 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 1.75 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.00 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.95 | 1.05 | 0.00 | 0.00% | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 2/21/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 1.65 | 1.20 | 0.00 | 0.00% | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 2/21/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 2.20 | 1.15 | 0.00 | 0.00% | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 2/21/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 15 | 1.16 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 2/21/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 1.90 | 1.45 | 0.00 | 0.00% | 0 | 6 | 1.01 | -0.01 | 0.00 | -0.01 | 10/24/2024 | 2/21/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 1.55 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.01 | 0.00 | -0.02 | 10/24/2024 | 2/21/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.65 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.02 | 0.00 | -0.03 | 10/29/2024 | 2/21/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 2.50 | % | 0 | 0 | 0.77 | -0.04 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 125.00 | 0.20 | 2.65 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.08 | 0.01 | -0.06 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 2.60 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.12 | 0.01 | -0.07 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 135.00 | 0.05 | 3.60 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.21 | 0.02 | -0.10 | 11/29/2024 | 2/21/2025 4:00:02 PM EST |
| 140.00 | 0.95 | 3.30 | 2.35 | 0.00 | 0.00% | 0 | 9 | 0.31 | -0.29 | 0.02 | -0.11 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 145.00 | 3.60 | 5.60 | 3.60 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.41 | 0.03 | -0.11 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 150.00 | 5.50 | 8.00 | % | 0 | 0 | 0.33 | -0.56 | 0.03 | -0.10 | 2/21/2025 4:00:02 PM EST | |||
| 155.00 | 8.30 | 11.40 | % | 0 | 0 | 0.41 | -0.69 | 0.03 | -0.09 | 2/21/2025 4:00:02 PM EST | |||
| 160.00 | 12.40 | 16.30 | % | 0 | 0 | 0.50 | -0.79 | 0.02 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 165.00 | 16.90 | 20.70 | % | 0 | 0 | 0.54 | -0.87 | 0.01 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 170.00 | 22.10 | 25.20 | % | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 175.00 | 26.60 | 30.10 | % | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 180.00 | 31.40 | 35.10 | % | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 185.00 | 36.30 | 40.00 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 190.00 | 41.20 | 45.00 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 195.00 | 46.50 | 49.80 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 200.00 | 51.50 | 54.50 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 210.00 | 61.10 | 65.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 220.00 | 71.10 | 75.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |