Options Chain for DMC GLOBAL INC COM (BOOM) - $7.92 as of 6/19/2025 2:08:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.00 | 6.50 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:28:59 PM EST |
| 5.00 | 2.50 | 3.70 | 2.08 | 0.00 | 0.00% | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:28:59 PM EST |
| 7.50 | 0.00 | 0.60 | 0.54 | -0.21 | -28.00% | 2 | 146 | 1.56 | 0.73 | 0.48 | -0.05 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 751 | 2.20 | 0.00 | 0.01 | 0.00 | 6/13/2025 | 6/18/2025 3:28:59 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 3.64 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 6/18/2025 3:28:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 153 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 6/18/2025 3:28:59 PM EST |
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.65 | -0.10 | -13.34% | 8 | 21 | 3.00 | -0.27 | 0.48 | -0.05 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 10.00 | 1.85 | 2.30 | 3.65 | 0.00 | 0.00% | 0 | 1 | 3.07 | -1.00 | 0.01 | 0.00 | 6/2/2025 | 6/18/2025 3:28:59 PM EST |
| 12.50 | 4.50 | 4.90 | 4.20 | 0.00 | 0.00% | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 6/18/2025 3:28:59 PM EST |
| 15.00 | 7.00 | 7.30 | % | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 17.50 | 9.40 | 9.70 | % | 0 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 20.00 | 12.00 | 12.20 | % | 0 | 0 | 8.25 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 22.50 | 14.40 | 14.70 | % | 0 | 0 | 8.95 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 25.00 | 16.90 | 17.20 | 18.05 | 0.00 | 0.00% | 0 | 0 | 9.57 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:59 PM EST |