Options Chain for CIBUS INC CL A COM STK (CBUS) - $17.06 as of 5/3/2024 8:32:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.60 | 16.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 5.00 | 10.00 | 14.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 7.50 | 7.70 | 11.40 | % | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 10.00 | 5.00 | 9.10 | % | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 12.50 | 4.00 | 6.90 | % | 0 | 0 | 4.23 | 1.00 | 0.02 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 15.00 | 2.15 | 4.10 | 2.40 | 0.00 | 0.00% | 0 | 55 | 1.58 | 0.71 | 0.10 | -0.03 | 4/30/2024 | 5/3/2024 3:59:39 PM EST |
| 17.50 | 0.75 | 2.25 | 1.10 | 0.00 | 0.00% | 0 | 4 | 1.53 | 0.45 | 0.10 | -0.04 | 5/2/2024 | 5/3/2024 3:59:39 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 62 | 1.00 | 0.24 | 0.08 | -0.04 | 4/29/2024 | 5/3/2024 3:59:39 PM EST |
| 22.50 | 0.00 | 1.90 | 0.55 | 0.00 | 0.00% | 0 | 1 | 2.88 | 0.12 | 0.05 | -0.03 | 4/3/2024 | 5/3/2024 3:59:39 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.06 | 0.03 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 1 | 2.74 | 0.01 | 0.01 | 0.00 | 3/14/2024 | 5/3/2024 3:59:39 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 12.50 | 0.00 | 3.30 | % | 0 | 0 | 4.59 | 0.00 | 0.02 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 1.28 | -0.29 | 0.10 | -0.03 | 5/3/2024 3:59:39 PM EST | |||
| 17.50 | 1.10 | 2.45 | 1.50 | 0.00 | 0.00% | 0 | 28 | 2.97 | -0.55 | 0.10 | -0.04 | 4/30/2024 | 5/3/2024 3:59:39 PM EST |
| 20.00 | 2.50 | 5.40 | 3.80 | 0.00 | 0.00% | 0 | 5 | 2.29 | -0.76 | 0.08 | -0.04 | 3/21/2024 | 5/3/2024 3:59:39 PM EST |
| 22.50 | 4.80 | 7.30 | % | 0 | 0 | 2.22 | -0.88 | 0.05 | -0.03 | 5/3/2024 3:59:39 PM EST | |||
| 25.00 | 7.50 | 9.80 | % | 0 | 0 | 2.57 | -0.94 | 0.03 | -0.01 | 5/3/2024 3:59:39 PM EST | |||
| 30.00 | 12.00 | 14.90 | % | 0 | 0 | 0.02 | -0.99 | 0.01 | 0.00 | 5/3/2024 3:59:39 PM EST | |||
| 35.00 | 17.40 | 19.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:39 PM EST |