Options Chain for BANKFINANCIAL CORP COM (BFIN) - $10.27 as of 3/27/2024 8:38:48 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 7.00 | 8.90 | % | 0 | 0 | 8.06 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
5.00 | 3.80 | 6.90 | % | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
7.50 | 2.20 | 3.90 | % | 0 | 0 | 2.55 | 0.99 | 0.02 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
10.00 | 0.00 | 1.95 | 0.75 | 0.00 | 0.00% | 0 | 10 | 1.77 | 0.61 | 0.25 | -0.01 | 3/26/2024 | 3/27/2024 3:59:59 PM EST |
12.50 | 0.00 | 0.65 | % | 0 | 0 | 1.32 | 0.12 | 0.13 | -0.01 | 3/27/2024 3:59:59 PM EST | |||
15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.01 | 0.01 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 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 | 6.62 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | -0.01 | 0.02 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
10.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.59 | -0.39 | 0.25 | -0.01 | 1/18/2024 | 3/27/2024 3:59:59 PM EST |
12.50 | 1.85 | 2.60 | % | 0 | 0 | 1.07 | -0.88 | 0.13 | -0.01 | 3/27/2024 3:59:59 PM EST | |||
15.00 | 4.10 | 5.30 | % | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
17.50 | 6.50 | 8.00 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
20.00 | 9.00 | 10.50 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST |