Options Chain for (CHCO) - $106.14 as of 4/24/2024 8:52:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 39.50 | 43.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 12/15/2022 3:59:58 PM EST | |||
| 55.00 | 34.50 | 39.00 | % | 0 | 0 | 9.20 | 1.00 | 0.00 | -0.01 | 12/15/2022 3:59:58 PM EST | |||
| 60.00 | 29.50 | 34.00 | % | 0 | 0 | 8.00 | 1.00 | 0.00 | -0.01 | 12/15/2022 3:59:58 PM EST | |||
| 65.00 | 24.50 | 29.00 | % | 0 | 0 | 6.88 | 1.00 | 0.00 | -0.01 | 12/15/2022 3:59:58 PM EST | |||
| 70.00 | 19.50 | 24.00 | % | 0 | 0 | 5.83 | 1.00 | 0.00 | -0.01 | 12/15/2022 3:59:58 PM EST | |||
| 75.00 | 14.50 | 19.00 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | -0.03 | 12/15/2022 3:59:58 PM EST | |||
| 80.00 | 9.50 | 14.00 | % | 0 | 2 | 3.83 | 0.97 | 0.01 | -0.18 | 12/15/2022 3:59:58 PM EST | |||
| 85.00 | 6.00 | 8.70 | 7.45 | -0.55 | -6.88% | 3 | 16 | 2.45 | 0.86 | 0.03 | -0.67 | 12/15/2022 | 12/15/2022 3:59:58 PM EST |
| 90.00 | 0.00 | 5.00 | % | 0 | 0 | 2.05 | 0.62 | 0.06 | -1.14 | 12/15/2022 3:59:58 PM EST | |||
| 95.00 | 0.00 | 5.00 | % | 0 | 0 | 3.26 | 0.30 | 0.06 | -1.09 | 12/15/2022 3:59:58 PM EST | |||
| 100.00 | 0.00 | 5.00 | 5.00 | 0.00 | 0.00% | 0 | 10 | 4.18 | 0.10 | 0.03 | -0.59 | 10/24/2022 | 12/15/2022 3:59:58 PM EST |
| 105.00 | 0.00 | 5.00 | 2.25 | 0.00 | 0.00% | 0 | 3 | 4.96 | 0.02 | 0.01 | -0.20 | 10/24/2022 | 12/15/2022 3:59:58 PM EST |
| 110.00 | 0.00 | 5.00 | % | 0 | 0 | 5.65 | 0.00 | 0.00 | -0.04 | 12/15/2022 3:59:58 PM EST | |||
| 115.00 | 0.00 | 5.00 | % | 0 | 0 | 6.27 | 0.00 | 0.00 | -0.01 | 12/15/2022 3:59:58 PM EST | |||
| 120.00 | 0.00 | 5.00 | % | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:58 PM EST | |||
| 125.00 | 0.00 | 5.00 | % | 0 | 0 | 7.36 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 12/15/2022 3:59:58 PM EST | |||
| 55.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 12/15/2022 3:59:58 PM EST | |||
| 60.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 12/15/2022 3:59:58 PM EST | |||
| 65.00 | 0.00 | 5.00 | 0.25 | 0.00 | 0.00% | 0 | 1 | 9.13 | 0.00 | 0.00 | -0.01 | 9/15/2022 | 12/15/2022 3:59:58 PM EST |
| 70.00 | 0.00 | 5.00 | % | 0 | 0 | 7.87 | 0.00 | 0.00 | -0.01 | 12/15/2022 3:59:58 PM EST | |||
| 75.00 | 0.00 | 5.00 | % | 0 | 22 | 6.67 | 0.00 | 0.00 | -0.03 | 12/15/2022 3:59:58 PM EST | |||
| 80.00 | 0.00 | 5.00 | % | 0 | 0 | 5.50 | -0.03 | 0.01 | -0.18 | 12/15/2022 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.63 | -0.14 | 0.03 | -0.67 | 12/13/2022 | 12/15/2022 3:59:58 PM EST |
| 90.00 | 0.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.13 | -0.38 | 0.06 | -1.14 | 12/14/2022 | 12/15/2022 3:59:58 PM EST |
| 95.00 | 1.00 | 5.50 | 2.01 | 0.00 | 0.00% | 0 | 0 | 1.90 | -0.70 | 0.06 | -1.09 | 12/12/2022 | 12/15/2022 3:59:58 PM EST |
| 100.00 | 6.00 | 10.50 | 3.25 | 0.00 | 0.00% | 0 | 0 | 2.75 | -0.90 | 0.03 | -0.59 | 11/8/2022 | 12/15/2022 3:59:58 PM EST |
| 105.00 | 11.00 | 15.50 | % | 0 | 0 | 3.45 | -0.98 | 0.01 | -0.20 | 12/15/2022 3:59:58 PM EST | |||
| 110.00 | 16.00 | 20.50 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | -0.04 | 12/15/2022 3:59:58 PM EST | |||
| 115.00 | 21.00 | 25.50 | % | 0 | 0 | 4.63 | -1.00 | 0.00 | -0.01 | 12/15/2022 3:59:58 PM EST | |||
| 120.00 | 26.00 | 30.50 | % | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:58 PM EST | |||
| 125.00 | 31.00 | 35.50 | % | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:58 PM EST |