Options Chain for COUCHBASE INC COM (BASE) - $14.55 as of 3/28/2025 7:18:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.70 | 14.70 | 13.50 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 3/28/2025 3:59:54 PM EST |
| 5.00 | 9.20 | 12.20 | % | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 7.50 | 6.50 | 9.60 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 10.00 | 5.40 | 6.90 | 4.85 | 0.00 | 0.00% | 0 | 7 | 2.95 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 12.50 | 3.10 | 3.30 | 3.00 | +0.55 | +22.45% | 60 | 144 | 0.25 | 0.97 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 15.00 | 1.00 | 1.15 | 1.00 | +0.60 | +150.00% | 12 | 537 | 0.46 | 0.67 | 0.20 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 17.50 | 0.10 | 0.20 | 0.15 | +0.10 | +200.00% | 5 | 506 | 0.46 | 0.19 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 971 | 0.81 | 0.02 | 0.02 | 0.00 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 310 | 1.50 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 75 | 1.76 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 51 | 2.17 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 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 | 3/28/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 10 | 303 | 0.71 | -0.03 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 15.00 | 0.40 | 0.55 | 0.40 | -0.45 | -52.95% | 45 | 688 | 0.54 | -0.33 | 0.20 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 17.50 | 1.95 | 2.05 | 2.10 | -0.55 | -20.76% | 32 | 305 | 0.52 | -0.81 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 20.00 | 2.75 | 4.50 | 4.50 | -1.10 | -19.65% | 58 | 92 | 1.76 | -0.98 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 22.50 | 6.60 | 7.10 | 4.03 | 0.00 | 0.00% | 0 | 7 | 2.04 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 3/28/2025 3:59:54 PM EST |
| 25.00 | 7.80 | 9.50 | 9.00 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 3/28/2025 3:59:54 PM EST |
| 30.00 | 12.70 | 14.60 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 35.00 | 19.10 | 19.60 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |