Options Chain for COMMUNITY BK SYS INC COM (CBU) - $42.48 as of 4/18/2024 9:01:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.60 | 22.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:38 PM EST | |||
| 25.00 | 15.10 | 20.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.04 | 4/18/2024 3:59:38 PM EST | |||
| 30.00 | 10.00 | 15.00 | % | 0 | 0 | 9.49 | 0.99 | 0.01 | -0.13 | 4/18/2024 3:59:38 PM EST | |||
| 35.00 | 5.10 | 10.00 | % | 0 | 0 | 6.76 | 0.90 | 0.03 | -0.61 | 4/18/2024 3:59:38 PM EST | |||
| 40.00 | 0.10 | 5.00 | % | 0 | 0 | 4.18 | 0.68 | 0.05 | -1.20 | 4/18/2024 3:59:38 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.60 | 0.00 | 0.00% | 0 | 20 | 6.54 | 0.38 | 0.06 | -1.23 | 3/25/2024 | 4/18/2024 3:59:38 PM EST |
| 50.00 | 0.00 | 4.80 | 1.18 | 0.00 | 0.00% | 0 | 4 | 8.34 | 0.15 | 0.04 | -0.75 | 3/8/2024 | 4/18/2024 3:59:38 PM EST |
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 9.78 | 0.05 | 0.02 | -0.31 | 4/18/2024 3:59:38 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.01 | 0.00 | -0.08 | 4/18/2024 3:59:38 PM EST | |||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:38 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 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:38 PM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.04 | 4/18/2024 3:59:38 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | -0.01 | 0.01 | -0.13 | 4/18/2024 3:59:38 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | -0.10 | 0.03 | -0.61 | 4/18/2024 3:59:38 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 6.96 | -0.32 | 0.05 | -1.20 | 4/18/2024 3:59:38 PM EST | |||
| 45.00 | 0.10 | 5.00 | 1.40 | 0.00 | 0.00% | 0 | 31 | 3.97 | -0.62 | 0.06 | -1.23 | 4/8/2024 | 4/18/2024 3:59:38 PM EST |
| 50.00 | 5.00 | 9.90 | % | 0 | 0 | 5.55 | -0.85 | 0.04 | -0.75 | 4/18/2024 3:59:38 PM EST | |||
| 55.00 | 10.00 | 14.90 | % | 0 | 0 | 6.89 | -0.95 | 0.02 | -0.31 | 4/18/2024 3:59:38 PM EST | |||
| 60.00 | 15.00 | 19.90 | % | 0 | 0 | 8.00 | -0.99 | 0.00 | -0.08 | 4/18/2024 3:59:38 PM EST | |||
| 65.00 | 20.00 | 24.90 | % | 0 | 0 | 8.96 | -1.00 | 0.00 | -0.02 | 4/18/2024 3:59:38 PM EST |