Options Chain for CATHAY GEN BANCORP COM (CATY) - $42.94 as of 5/9/2025 8:41:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.60 | 23.00 | % | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 25.00 | 16.10 | 20.50 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 30.00 | 11.10 | 15.50 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 35.00 | 6.10 | 10.50 | 6.60 | 0.00 | 0.00% | 0 | 2 | 2.61 | 0.98 | 0.01 | -0.02 | 4/22/2025 | 5/9/2025 3:59:50 PM EST |
| 40.00 | 1.15 | 5.50 | 2.50 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.77 | 0.07 | -0.10 | 4/22/2025 | 5/9/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 2.40 | 0.60 | 0.00 | 0.00% | 0 | 5 | 2.23 | 0.35 | 0.08 | -0.12 | 4/23/2025 | 5/9/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.74 | 0.07 | 0.03 | -0.04 | 5/7/2025 | 5/9/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 1.25 | 2.30 | 0.00 | 0.00% | 0 | 8 | 1.92 | 0.01 | 0.01 | -0.01 | 12/18/2024 | 5/9/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/9/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/9/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 2 | 3.07 | -0.02 | 0.01 | -0.02 | 5/5/2025 | 5/9/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 2.00 | 3.00 | 0.00 | 0.00% | 0 | 17 | 0.56 | -0.23 | 0.07 | -0.10 | 4/21/2025 | 5/9/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 4.80 | 2.25 | 0.00 | 0.00% | 0 | 1 | 1.54 | -0.65 | 0.08 | -0.12 | 3/27/2025 | 5/9/2025 3:59:50 PM EST |
| 50.00 | 4.50 | 8.80 | % | 0 | 0 | 1.75 | -0.93 | 0.03 | -0.04 | 5/9/2025 3:59:50 PM EST | |||
| 55.00 | 9.50 | 14.00 | % | 0 | 0 | 2.34 | -0.99 | 0.01 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 60.00 | 14.60 | 19.00 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 65.00 | 20.00 | 24.40 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 70.00 | 24.90 | 28.30 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 75.00 | 29.90 | 34.00 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST |