Options Chain for CAE INC COM (CAE) - $19.04 as of 4/26/2024 9:01:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.30 | 18.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:19 PM EST | |||
| 5.00 | 13.80 | 15.90 | % | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:19 PM EST | |||
| 7.50 | 11.40 | 12.80 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:19 PM EST | |||
| 10.00 | 8.80 | 10.70 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:19 PM EST | |||
| 12.50 | 4.60 | 8.60 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:19 PM EST | |||
| 15.00 | 3.90 | 6.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:19 PM EST | |||
| 17.50 | 1.40 | 3.40 | 1.65 | 0.00 | 0.00% | 0 | 6 | 1.45 | 0.87 | 0.14 | -0.01 | 4/19/2024 | 4/26/2024 3:59:19 PM EST |
| 20.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 27 | 0.32 | 0.29 | 0.23 | -0.01 | 4/24/2024 | 4/26/2024 3:59:19 PM EST |
| 22.50 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 139 | 0.43 | 0.02 | 0.03 | 0.00 | 4/25/2024 | 4/26/2024 3:59:19 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:19 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:19 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:19 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:19 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:19 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:19 PM EST | |||
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:19 PM EST | |||
| 12.50 | 0.00 | 1.05 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:19 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:19 PM EST | |||
| 17.50 | 0.00 | 0.20 | % | 0 | 0 | 0.32 | -0.13 | 0.14 | -0.01 | 4/26/2024 3:59:19 PM EST | |||
| 20.00 | 0.95 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.71 | 0.23 | -0.01 | 4/4/2024 | 4/26/2024 3:59:19 PM EST |
| 22.50 | 3.20 | 5.60 | % | 0 | 0 | 1.86 | -0.98 | 0.03 | 0.00 | 4/26/2024 3:59:19 PM EST | |||
| 25.00 | 5.60 | 7.70 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:19 PM EST | |||
| 30.00 | 10.30 | 11.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:19 PM EST | |||
| 35.00 | 15.10 | 17.30 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:19 PM EST |