Options Chain for CIBUS INC CL A COM STK (CBUS) - $4.34 as of 11/20/2024 3:51:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 1.20 | 2.10 | % | 0 | 0 | 2.93 | 0.94 | 0.08 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 5.00 | 0.10 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 78 | 1.17 | 0.32 | 0.28 | -0.01 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 7.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 7 | 3.26 | 0.04 | 0.07 | 0.00 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 10.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 72 | 3.85 | 0.00 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 12.50 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 1 | 4.26 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 11/20/2024 3:59:42 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 8 | 3.42 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 3:59:42 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 5 | 5.05 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 3:59:42 PM EST |
| 22.50 | 0.00 | 0.30 | 2.85 | 0.00 | 0.00% | 0 | 10 | 4.04 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 11/20/2024 3:59:42 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.65 | 0.00 | 0.00% | 0 | 20 | 3.85 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:42 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 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 7 | 3.71 | -0.06 | 0.08 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 5.00 | 1.05 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 107 | 1.08 | -0.68 | 0.28 | -0.01 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 7.50 | 2.95 | 3.70 | 3.40 | 0.00 | 0.00% | 0 | 0 | 2.27 | -0.96 | 0.07 | 0.00 | 9/5/2024 | 11/20/2024 3:59:42 PM EST |
| 10.00 | 5.70 | 6.50 | 4.70 | 0.00 | 0.00% | 0 | 0 | 3.66 | -1.00 | 0.01 | 0.00 | 9/5/2024 | 11/20/2024 3:59:42 PM EST |
| 12.50 | 8.30 | 8.80 | 8.30 | 0.00 | 0.00% | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 3:59:42 PM EST |
| 15.00 | 10.80 | 11.40 | % | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 17.50 | 13.00 | 13.80 | 5.70 | 0.00 | 0.00% | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 6/3/2024 | 11/20/2024 3:59:42 PM EST |
| 20.00 | 15.60 | 16.30 | % | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 22.50 | 18.30 | 19.10 | % | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 25.00 | 20.80 | 21.20 | % | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 30.00 | 25.70 | 26.50 | % | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |