Options Chain for COUCHBASE INC COM (BASE) - $18.31 as of 5/14/2025 8:30:36 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.40 | 17.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 5.00 | 13.00 | 14.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 7.50 | 10.00 | 12.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 10.00 | 7.90 | 9.80 | 4.70 | 0.00 | 0.00% | 0 | 15 | 9.62 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:50 PM EST |
| 12.50 | 5.40 | 7.20 | 2.30 | 0.00 | 0.00% | 0 | 2 | 6.86 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:50 PM EST |
| 15.00 | 2.80 | 3.30 | 3.10 | 0.00 | 0.00% | 0 | 420 | 1.72 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 17.50 | 0.65 | 0.95 | 0.73 | 0.00 | 0.00% | 0 | 1,642 | 0.86 | 0.81 | 0.34 | -0.04 | 5/8/2025 | 5/13/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 330 | 1.17 | 0.01 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 29 | 1.64 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 12 | 2.34 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 106 | 1.35 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 49 | 1.14 | -0.19 | 0.34 | -0.04 | 5/9/2025 | 5/13/2025 3:59:50 PM EST |
| 20.00 | 1.60 | 2.20 | 5.70 | 0.00 | 0.00% | 0 | 0 | 1.50 | -0.99 | 0.03 | 0.00 | 4/4/2025 | 5/13/2025 3:59:50 PM EST |
| 22.50 | 4.00 | 4.60 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 25.00 | 6.60 | 7.00 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST |