Options Chain for CHURCHILL DOWNS INC COM (CHDN) - $138.74 as of 11/20/2024 3:53:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 82.50 | 87.40 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 60.00 | 77.50 | 82.40 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 65.00 | 72.50 | 77.40 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 70.00 | 67.50 | 72.40 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 75.00 | 62.50 | 67.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 80.00 | 57.50 | 62.40 | % | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 85.00 | 52.50 | 57.40 | 52.05 | 0.00 | 0.00% | 0 | 6 | 1.40 | 1.00 | 0.00 | 0.00 | 6/10/2024 | 11/20/2024 3:59:39 PM EST |
| 90.00 | 47.50 | 52.50 | 35.00 | 0.00 | 0.00% | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 11/20/2024 3:59:39 PM EST |
| 95.00 | 42.50 | 47.40 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 100.00 | 37.50 | 42.40 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 105.00 | 33.00 | 37.50 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 110.00 | 28.00 | 32.50 | 31.58 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.98 | 0.00 | -0.02 | 10/17/2024 | 11/20/2024 3:59:39 PM EST |
| 115.00 | 23.00 | 27.50 | 26.50 | 0.00 | 0.00% | 0 | 13 | 0.74 | 0.96 | 0.01 | -0.03 | 5/3/2024 | 11/20/2024 3:59:39 PM EST |
| 120.00 | 18.00 | 22.50 | 20.15 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.93 | 0.01 | -0.04 | 10/24/2024 | 11/20/2024 3:59:39 PM EST |
| 125.00 | 15.00 | 16.80 | 23.39 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.90 | 0.01 | -0.04 | 7/29/2024 | 11/20/2024 3:59:39 PM EST |
| 130.00 | 9.00 | 13.20 | 12.91 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.81 | 0.02 | -0.07 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |
| 135.00 | 6.60 | 8.20 | 7.40 | -6.60 | -47.15% | 176 | 20 | 0.27 | 0.69 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 140.00 | 3.90 | 4.70 | 4.00 | 0.00 | 0.00% | 0 | 1,116 | 0.26 | 0.52 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 145.00 | 1.35 | 2.30 | 1.16 | 0.00 | 0.00% | 0 | 3,036 | 0.23 | 0.34 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 150.00 | 0.75 | 2.00 | 0.95 | -1.55 | -62.00% | 1 | 221 | 0.24 | 0.21 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 155.00 | 0.00 | 2.75 | 0.50 | 0.00 | 0.00% | 0 | 57 | 0.49 | 0.10 | 0.02 | -0.03 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 160.00 | 0.00 | 1.95 | 1.50 | 0.00 | 0.00% | 0 | 20 | 0.50 | 0.05 | 0.01 | -0.02 | 9/13/2024 | 11/20/2024 3:59:39 PM EST |
| 165.00 | 0.00 | 1.75 | 4.70 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.02 | 0.00 | -0.01 | 5/7/2024 | 11/20/2024 3:59:39 PM EST |
| 170.00 | 0.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 40 | 0.45 | 0.01 | 0.00 | -0.01 | 10/31/2024 | 11/20/2024 3:59:39 PM EST |
| 175.00 | 0.00 | 1.55 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 180.00 | 0.00 | 1.15 | 1.25 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 11/20/2024 3:59:39 PM EST |
| 185.00 | 0.00 | 1.30 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 190.00 | 0.00 | 1.25 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 3:59:39 PM EST |
| 195.00 | 0.00 | 1.20 | % | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 200.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 38 | 0.71 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:39 PM EST |
| 210.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 18 | 0.75 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 11/20/2024 3:59:39 PM EST |
| 60.00 | 0.00 | 0.95 | % | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 11/20/2024 3:59:39 PM EST |
| 70.00 | 0.00 | 1.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 75.00 | 0.00 | 1.00 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 80.00 | 0.00 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 11/20/2024 3:59:39 PM EST |
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 90.00 | 0.00 | 1.20 | % | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 95.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 172 | 0.73 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:39 PM EST |
| 100.00 | 0.05 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 578 | 0.58 | -0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 105.00 | 0.05 | 0.40 | 1.43 | 0.00 | 0.00% | 0 | 278 | 0.52 | -0.01 | 0.00 | -0.01 | 6/14/2024 | 11/20/2024 3:59:39 PM EST |
| 110.00 | 0.05 | 1.10 | 0.70 | 0.00 | 0.00% | 0 | 17 | 0.53 | -0.02 | 0.00 | -0.02 | 10/11/2024 | 11/20/2024 3:59:39 PM EST |
| 115.00 | 0.20 | 0.70 | 0.68 | 0.00 | 0.00% | 0 | 83 | 0.44 | -0.04 | 0.01 | -0.03 | 10/24/2024 | 11/20/2024 3:59:39 PM EST |
| 120.00 | 0.25 | 0.90 | 1.90 | 0.00 | 0.00% | 0 | 18 | 0.39 | -0.07 | 0.01 | -0.04 | 9/16/2024 | 11/20/2024 3:59:39 PM EST |
| 125.00 | 0.40 | 4.10 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.10 | 0.01 | -0.04 | 10/25/2024 | 11/20/2024 3:59:39 PM EST |
| 130.00 | 0.25 | 2.55 | 0.89 | 0.00 | 0.00% | 0 | 12 | 0.32 | -0.19 | 0.02 | -0.07 | 11/11/2024 | 11/20/2024 3:59:39 PM EST |
| 135.00 | 1.80 | 2.70 | 1.40 | 0.00 | 0.00% | 0 | 9 | 0.28 | -0.31 | 0.03 | -0.07 | 11/8/2024 | 11/20/2024 3:59:39 PM EST |
| 140.00 | 3.40 | 4.80 | 4.10 | 0.00 | 0.00% | 0 | 1,004 | 0.26 | -0.48 | 0.04 | -0.07 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 145.00 | 4.50 | 7.80 | % | 0 | 0 | 0.30 | -0.66 | 0.03 | -0.07 | 11/20/2024 3:59:39 PM EST | |||
| 150.00 | 8.90 | 13.00 | 11.48 | 0.00 | 0.00% | 0 | 12 | 0.44 | -0.79 | 0.03 | -0.06 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 155.00 | 13.80 | 17.50 | % | 0 | 0 | 0.50 | -0.90 | 0.02 | -0.03 | 11/20/2024 3:59:39 PM EST | |||
| 160.00 | 18.50 | 22.50 | % | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 165.00 | 23.20 | 27.50 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 170.00 | 27.80 | 32.50 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 175.00 | 33.10 | 37.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 180.00 | 37.70 | 42.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 185.00 | 42.70 | 47.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 190.00 | 48.20 | 52.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 195.00 | 53.20 | 57.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 200.00 | 58.00 | 62.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 210.00 | 68.40 | 72.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |