Options Chain for CAE INC COM (CAE) - $22.47 as of 11/20/2024 3:50:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.00 | 22.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 5.00 | 15.50 | 20.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 7.50 | 13.00 | 17.60 | 13.72 | 0.00 | 0.00% | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 10.00 | 10.50 | 15.10 | % | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 12.50 | 8.00 | 12.60 | 6.20 | 0.00 | 0.00% | 0 | 6 | 3.97 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 4:00:06 PM EST |
| 15.00 | 6.30 | 10.10 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.99 | 0.02 | -0.01 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 17.50 | 4.70 | 7.60 | 3.70 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.95 | 0.06 | -0.02 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 20.00 | 2.60 | 3.00 | 2.80 | +0.45 | +19.15% | 5 | 339 | 0.41 | 0.80 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 22.50 | 0.55 | 1.10 | 0.78 | +0.08 | +11.43% | 2 | 78 | 0.22 | 0.57 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 25.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.50 | 0.34 | 0.07 | -0.02 | 10/21/2024 | 11/20/2024 4:00:06 PM EST |
| 30.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.40 | 0.08 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 4:00:06 PM EST |
| 35.00 | 0.00 | 3.10 | % | 0 | 0 | 1.15 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:06 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 | 1.00 | % | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 12.50 | 0.00 | 1.00 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 15.00 | 0.00 | 1.05 | 0.30 | 0.00 | 0.00% | 0 | 13 | 0.96 | -0.01 | 0.02 | -0.01 | 9/6/2024 | 11/20/2024 4:00:06 PM EST |
| 17.50 | 0.00 | 0.50 | 1.40 | 0.00 | 0.00% | 0 | 4 | 0.79 | -0.05 | 0.06 | -0.02 | 8/1/2024 | 11/20/2024 4:00:06 PM EST |
| 20.00 | 0.00 | 0.85 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.20 | 0.09 | -0.03 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 22.50 | 0.00 | 3.00 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.43 | 0.09 | -0.03 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 25.00 | 0.00 | 3.20 | % | 0 | 0 | 0.90 | -0.66 | 0.07 | -0.02 | 11/20/2024 4:00:06 PM EST | |||
| 30.00 | 6.80 | 9.50 | % | 0 | 0 | 1.39 | -0.92 | 0.02 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 35.00 | 11.70 | 14.50 | % | 0 | 0 | 1.66 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |