Options Chain for CAMBRIDGE BANCORP COM (CATC) - $66.77 as of 5/6/2024 3:14:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.70 | 34.00 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 40.00 | 24.60 | 29.00 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 45.00 | 19.50 | 24.00 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 50.00 | 14.50 | 19.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 55.00 | 9.90 | 14.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 60.00 | 4.80 | 9.00 | % | 0 | 0 | 1.22 | 0.93 | 0.04 | -0.02 | 5/6/2024 3:59:50 PM EST | |||
| 65.00 | 0.40 | 2.70 | % | 0 | 0 | 0.44 | 0.62 | 0.08 | -0.07 | 5/6/2024 3:59:50 PM EST | |||
| 70.00 | 0.00 | 4.70 | % | 0 | 0 | 1.37 | 0.23 | 0.06 | -0.06 | 5/6/2024 3:59:50 PM EST | |||
| 75.00 | 0.00 | 4.30 | % | 0 | 0 | 1.63 | 0.05 | 0.02 | -0.02 | 5/6/2024 3:59:50 PM EST | |||
| 80.00 | 0.00 | 4.30 | % | 0 | 0 | 1.93 | 0.01 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 85.00 | 0.00 | 4.30 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 90.00 | 0.00 | 4.30 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 95.00 | 0.00 | 4.30 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.30 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 40.00 | 0.00 | 4.30 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 45.00 | 0.00 | 4.30 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 50.00 | 0.00 | 4.30 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 55.00 | 0.00 | 4.40 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 60.00 | 0.00 | 4.50 | % | 0 | 0 | 1.64 | -0.07 | 0.04 | -0.02 | 5/6/2024 3:59:50 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.18 | -0.38 | 0.08 | -0.07 | 5/6/2024 3:59:50 PM EST | |||
| 70.00 | 1.50 | 6.30 | % | 0 | 0 | 0.87 | -0.77 | 0.06 | -0.06 | 5/6/2024 3:59:50 PM EST | |||
| 75.00 | 6.50 | 11.00 | % | 0 | 0 | 1.12 | -0.95 | 0.02 | -0.02 | 5/6/2024 3:59:50 PM EST | |||
| 80.00 | 11.60 | 16.00 | % | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 85.00 | 16.60 | 20.90 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 90.00 | 21.50 | 26.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 95.00 | 26.90 | 30.80 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST |