Options Chain for COUCHBASE INC COM (BASE) - $24.42 as of 7/3/2025 8:54:41 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.40 | 24.00 | 22.20 | % | 8.88 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 5.00 | 18.40 | 21.50 | 19.95 | % | 3.99 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 7.50 | 15.90 | 19.00 | 17.45 | % | 2.33 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 10.00 | 14.10 | 16.50 | 15.30 | 10.00 | 0.00 | 0.00% | 1.53 | 0 | 38 | 1.82 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/3/2025 12:58:55 PM EST |
| 12.50 | 11.50 | 14.00 | 12.75 | 11.90 | 0.00 | 0.00% | 1.02 | 0 | 4 | 1.64 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:58:55 PM EST |
| 15.00 | 9.10 | 11.50 | 10.30 | 9.52 | 0.00 | 0.00% | 0.69 | 0 | 65 | 1.06 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:58:55 PM EST |
| 17.50 | 6.70 | 7.20 | 6.95 | 7.00 | 0.00 | 0.00% | 0.40 | 0 | 379 | 0.89 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:58:55 PM EST |
| 20.00 | 4.20 | 4.70 | 4.45 | 4.40 | 0.00 | 0.00% | 0.22 | 0 | 1,546 | 0.50 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:58:55 PM EST |
| 22.50 | 1.90 | 2.20 | 2.05 | 1.95 | 0.00 | 0.00% | 0.09 | 0 | 337 | 0.34 | 0.99 | 0.04 | 0.00 | 6/30/2025 | 7/3/2025 12:58:55 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 1,493 | 0.32 | 0.24 | 0.39 | -0.01 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.63 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.90 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:58:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.14 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/3/2025 12:58:55 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.65 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/3/2025 12:58:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 394 | 1.24 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:58:55 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.90 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:58:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.64 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:58:55 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,171 | 0.38 | -0.01 | 0.04 | 0.00 | 6/26/2025 | 7/3/2025 12:58:55 PM EST |
| 25.00 | 0.35 | 1.00 | 0.68 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.34 | -0.76 | 0.39 | -0.01 | 6/25/2025 | 7/3/2025 12:58:55 PM EST |
| 30.00 | 4.00 | 7.70 | 5.85 | 5.32 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:58:55 PM EST |
| 35.00 | 10.10 | 12.70 | 11.40 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST |