Options Chain for ASPEN TECHNOLOGY INC COM (AZPN) - $250.72 as of 12/20/2024 8:17:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 154.00 | 158.50 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 100.00 | 149.00 | 153.50 | 139.74 | 0.00 | 0.00% | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 12/20/2024 3:59:36 PM EST |
| 105.00 | 144.20 | 148.70 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 110.00 | 139.20 | 143.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 115.00 | 134.20 | 138.70 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 120.00 | 129.20 | 134.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 125.00 | 124.20 | 129.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 130.00 | 119.20 | 124.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 135.00 | 114.20 | 119.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 140.00 | 109.20 | 114.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 145.00 | 104.20 | 109.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 150.00 | 99.20 | 104.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 155.00 | 94.20 | 99.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 160.00 | 89.20 | 94.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 165.00 | 84.20 | 89.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 170.00 | 79.20 | 84.00 | 38.50 | 0.00 | 0.00% | 0 | 5 | 1.01 | 1.00 | 0.00 | 0.00 | 7/12/2024 | 12/20/2024 3:59:36 PM EST |
| 175.00 | 74.20 | 79.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 180.00 | 69.20 | 74.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 185.00 | 64.20 | 69.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 190.00 | 59.50 | 64.00 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 12/20/2024 3:59:36 PM EST | |||
| 195.00 | 54.50 | 58.90 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 12/20/2024 3:59:36 PM EST | |||
| 200.00 | 49.70 | 54.20 | 27.00 | 0.00 | 0.00% | 0 | 1 | 0.67 | 1.00 | 0.00 | -0.03 | 8/26/2024 | 12/20/2024 3:59:36 PM EST |
| 210.00 | 39.70 | 44.40 | 36.85 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.99 | 0.00 | -0.05 | 9/20/2024 | 12/20/2024 3:59:36 PM EST |
| 220.00 | 29.70 | 34.40 | 30.60 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.96 | 0.00 | -0.07 | 9/19/2024 | 12/20/2024 3:59:36 PM EST |
| 230.00 | 20.40 | 24.90 | 21.93 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.81 | 0.01 | -0.17 | 11/22/2024 | 12/20/2024 3:59:36 PM EST |
| 240.00 | 10.70 | 15.40 | 13.55 | +0.02 | +0.15% | 3 | 7 | 0.28 | 0.76 | 0.02 | -0.14 | 12/20/2024 | 12/20/2024 3:59:36 PM EST |
| 250.00 | 4.00 | 6.50 | 6.00 | +2.00 | +50.00% | 74 | 203 | 0.16 | 0.58 | 0.03 | -0.12 | 12/20/2024 | 12/20/2024 3:59:36 PM EST |
| 260.00 | 0.00 | 4.40 | 1.50 | -1.30 | -46.43% | 1 | 161 | 0.27 | 0.30 | 0.03 | -0.10 | 12/20/2024 | 12/20/2024 3:59:36 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.15 | 0.01 | -0.07 | 11/7/2024 | 12/20/2024 3:59:36 PM EST |
| 280.00 | 0.00 | 2.20 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.10 | 0.01 | -0.07 | 9/20/2024 | 12/20/2024 3:59:36 PM EST |
| 290.00 | 0.00 | 4.80 | % | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.02 | 12/20/2024 3:59:36 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.01 | 0.00 | -0.01 | 10/15/2024 | 12/20/2024 3:59:36 PM EST |
| 310.00 | 0.00 | 4.80 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 12/20/2024 3:59:36 PM EST |
| 320.00 | 0.00 | 4.80 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 330.00 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 12/20/2024 3:59:36 PM EST |
| 340.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 12/20/2024 3:59:36 PM EST |
| 350.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.49 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 12/20/2024 3:59:36 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 | 4.80 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 105.00 | 0.00 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 12/20/2024 3:59:36 PM EST |
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 130.00 | 0.00 | 4.80 | 1.70 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 12/20/2024 3:59:36 PM EST |
| 135.00 | 0.00 | 4.80 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 12/20/2024 3:59:36 PM EST |
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 145.00 | 0.00 | 4.80 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 5/17/2024 | 12/20/2024 3:59:36 PM EST |
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 155.00 | 0.00 | 4.80 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 12/20/2024 3:59:36 PM EST |
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 180.00 | 0.00 | 4.80 | 4.70 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 12/20/2024 3:59:36 PM EST |
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 190.00 | 0.00 | 4.80 | 4.54 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | -0.01 | 9/17/2024 | 12/20/2024 3:59:36 PM EST |
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 12/20/2024 3:59:36 PM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.03 | 12/20/2024 3:59:36 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | 0.00 | 0.00% | 0 | 22 | 0.74 | -0.01 | 0.00 | -0.05 | 11/5/2024 | 12/20/2024 3:59:36 PM EST |
| 220.00 | 0.00 | 4.80 | 2.55 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.04 | 0.00 | -0.07 | 11/5/2024 | 12/20/2024 3:59:36 PM EST |
| 230.00 | 0.15 | 1.30 | 1.97 | 0.00 | 0.00% | 0 | 12 | 0.23 | -0.19 | 0.01 | -0.17 | 11/22/2024 | 12/20/2024 3:59:36 PM EST |
| 240.00 | 0.50 | 3.90 | 2.45 | -1.07 | -30.40% | 3 | 11 | 0.23 | -0.24 | 0.02 | -0.14 | 12/20/2024 | 12/20/2024 3:59:36 PM EST |
| 250.00 | 2.00 | 6.00 | % | 0 | 0 | 0.18 | -0.42 | 0.03 | -0.12 | 12/20/2024 3:59:36 PM EST | |||
| 260.00 | 7.20 | 12.00 | % | 0 | 0 | 0.24 | -0.70 | 0.03 | -0.10 | 12/20/2024 3:59:36 PM EST | |||
| 270.00 | 17.00 | 21.80 | % | 0 | 0 | 0.33 | -0.85 | 0.01 | -0.07 | 12/20/2024 3:59:36 PM EST | |||
| 280.00 | 27.00 | 31.80 | % | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.07 | 12/20/2024 3:59:36 PM EST | |||
| 290.00 | 37.20 | 42.00 | % | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 12/20/2024 3:59:36 PM EST | |||
| 300.00 | 47.20 | 52.00 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 12/20/2024 3:59:36 PM EST | |||
| 310.00 | 57.20 | 62.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 320.00 | 67.20 | 72.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 330.00 | 77.20 | 82.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 340.00 | 87.20 | 92.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST | |||
| 350.00 | 97.20 | 102.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:36 PM EST |