Options Chain for COMMUNITY FINANCIAL SYSTEM INC COM (CBU) - $69.10 as of 12/3/2024 11:21:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.10 | 36.00 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:00 AM EST | |||
| 40.00 | 26.10 | 31.00 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:00 AM EST | |||
| 45.00 | 21.30 | 25.80 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:00 AM EST | |||
| 50.00 | 16.70 | 21.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:00 AM EST | |||
| 55.00 | 11.50 | 16.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:00 AM EST | |||
| 60.00 | 6.10 | 11.00 | % | 0 | 0 | 1.20 | 0.93 | 0.02 | -0.01 | 12/3/2024 9:59:00 AM EST | |||
| 65.00 | 2.50 | 6.50 | % | 0 | 0 | 0.83 | 0.71 | 0.05 | -0.05 | 12/3/2024 9:59:00 AM EST | |||
| 70.00 | 0.00 | 4.80 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.41 | 0.06 | -0.07 | 11/25/2024 | 12/3/2024 9:59:00 AM EST |
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.20 | 0.18 | 0.04 | -0.05 | 12/3/2024 9:59:00 AM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.33 | 0.05 | 0.02 | -0.02 | 12/3/2024 9:59:00 AM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.67 | 0.01 | 0.01 | -0.01 | 12/3/2024 9:59:00 AM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:00 AM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:00 AM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:00 AM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:00 AM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:00 AM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.51 | -0.07 | 0.02 | -0.01 | 12/3/2024 9:59:00 AM EST | |||
| 65.00 | 0.00 | 3.10 | % | 0 | 0 | 0.82 | -0.29 | 0.05 | -0.05 | 12/3/2024 9:59:00 AM EST | |||
| 70.00 | 0.50 | 5.00 | % | 0 | 0 | 0.73 | -0.59 | 0.06 | -0.07 | 12/3/2024 9:59:00 AM EST | |||
| 75.00 | 4.50 | 9.40 | % | 0 | 0 | 0.86 | -0.82 | 0.04 | -0.05 | 12/3/2024 9:59:00 AM EST | |||
| 80.00 | 9.50 | 13.90 | % | 0 | 0 | 1.08 | -0.95 | 0.02 | -0.02 | 12/3/2024 9:59:00 AM EST | |||
| 85.00 | 14.50 | 19.40 | % | 0 | 0 | 1.20 | -0.99 | 0.01 | -0.01 | 12/3/2024 9:59:00 AM EST | |||
| 90.00 | 19.00 | 24.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:00 AM EST |