Options Chain for COUCHBASE INC COM (BASE) - $20.99 as of 11/20/2024 7:48:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.70 | 19.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 5.00 | 14.20 | 17.20 | % | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 7.50 | 12.70 | 14.70 | 12.90 | +0.25 | +1.98% | 1 | 7 | 4.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 10.00 | 10.00 | 12.20 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 12.50 | 7.60 | 9.60 | 2.80 | 0.00 | 0.00% | 0 | 19 | 2.52 | 0.99 | 0.01 | -0.01 | 10/4/2024 | 11/20/2024 3:59:47 PM EST |
| 15.00 | 5.40 | 6.80 | 5.30 | 0.00 | 0.00% | 0 | 24 | 1.69 | 0.93 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 17.50 | 3.30 | 3.60 | 3.30 | 0.00 | 0.00% | 0 | 347 | 0.68 | 0.81 | 0.06 | -0.02 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 20.00 | 1.80 | 1.95 | 1.87 | +0.13 | +7.48% | 52 | 637 | 0.69 | 0.59 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 22.50 | 0.80 | 0.95 | 0.80 | 0.00 | 0.00% | 17 | 250 | 0.68 | 0.36 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 25.00 | 0.35 | 0.40 | 0.40 | +0.09 | +29.04% | 10 | 126 | 0.69 | 0.18 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 30.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 71 | 1.04 | 0.03 | 0.02 | 0.00 | 9/27/2024 | 11/20/2024 3:59:47 PM EST |
| 35.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 21 | 1.61 | 0.00 | 0.00 | 0.00 | 6/10/2024 | 11/20/2024 3:59:47 PM EST |
| 40.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 124 | 1.86 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 11/20/2024 3:59:47 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 | 6.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.30 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 157 | 1.15 | -0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 6 | 236 | 0.79 | -0.07 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 17.50 | 0.45 | 0.55 | 0.50 | -0.07 | -12.29% | 10 | 298 | 0.73 | -0.19 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 20.00 | 1.35 | 1.50 | 1.44 | -0.06 | -4.00% | 50 | 87 | 0.73 | -0.41 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 22.50 | 2.75 | 3.00 | 2.99 | -0.11 | -3.55% | 50 | 30 | 0.76 | -0.64 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 25.00 | 4.80 | 5.10 | 7.50 | 0.00 | 0.00% | 0 | 8 | 0.84 | -0.82 | 0.07 | -0.02 | 10/18/2024 | 11/20/2024 3:59:47 PM EST |
| 30.00 | 9.40 | 11.50 | 6.07 | 0.00 | 0.00% | 0 | 0 | 1.99 | -0.97 | 0.02 | 0.00 | 5/8/2024 | 11/20/2024 3:59:47 PM EST |
| 35.00 | 14.30 | 16.40 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 40.00 | 19.50 | 21.00 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |