Options Chain for CHEGG INC COM (CHGG) - $7.48 as of 3/28/2024 9:20:45 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.00 | 4.60 | 6.40 | 7.20 | 0.00 | 0.00% | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 2/6/2024 | 3/27/2024 3:59:51 PM EST |
3.00 | 4.50 | 4.70 | 5.89 | 0.00 | 0.00% | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 2/6/2024 | 3/27/2024 3:59:51 PM EST |
4.00 | 3.50 | 3.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:51 PM EST | |||
5.00 | 2.35 | 2.75 | 3.81 | 0.00 | 0.00% | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 2/13/2024 | 3/27/2024 3:59:51 PM EST |
6.00 | 1.40 | 1.70 | 1.60 | 0.00 | 0.00% | 0 | 21 | 0.87 | 0.98 | 0.06 | 0.00 | 3/26/2024 | 3/27/2024 3:59:51 PM EST |
7.00 | 0.70 | 1.75 | 0.63 | 0.00 | 0.00% | 0 | 120 | 0.51 | 0.78 | 0.34 | -0.01 | 3/27/2024 | 3/27/2024 3:59:51 PM EST |
8.00 | 0.15 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 770 | 0.47 | 0.34 | 0.44 | -0.01 | 3/27/2024 | 3/27/2024 3:59:51 PM EST |
9.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 444 | 0.64 | 0.07 | 0.16 | 0.00 | 3/25/2024 | 3/27/2024 3:59:51 PM EST |
10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 526 | 0.74 | 0.01 | 0.02 | 0.00 | 3/27/2024 | 3/27/2024 3:59:51 PM EST |
11.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,140 | 0.93 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/27/2024 3:59:51 PM EST |
12.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 468 | 2.44 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/27/2024 3:59:51 PM EST |
13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 167 | 1.23 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 3/27/2024 3:59:51 PM EST |
14.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 239 | 1.36 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/27/2024 3:59:51 PM EST |
15.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 80 | 1.47 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 3/27/2024 3:59:51 PM EST |
16.00 | 0.00 | 0.65 | % | 0 | 34 | 2.96 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:51 PM EST | |||
17.00 | 0.00 | 0.65 | % | 0 | 23 | 3.09 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:51 PM EST | |||
18.00 | 0.00 | 0.65 | % | 0 | 87 | 3.21 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:51 PM EST | |||
19.00 | 0.00 | 0.65 | % | 0 | 50 | 3.33 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:51 PM EST | |||
20.00 | 0.00 | 0.65 | % | 0 | 25 | 3.43 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:51 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.00 | 0.00 | 0.70 | % | 0 | 3 | 6.96 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:51 PM EST | |||
3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:51 PM EST | |||
4.00 | 0.00 | 0.75 | % | 0 | 21 | 3.83 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:51 PM EST | |||
5.00 | 0.00 | 0.75 | % | 0 | 53 | 2.88 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:51 PM EST | |||
6.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.99 | -0.02 | 0.06 | 0.00 | 3/8/2024 | 3/27/2024 3:59:51 PM EST |
7.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 4,769 | 0.42 | -0.22 | 0.34 | -0.01 | 3/27/2024 | 3/27/2024 3:59:51 PM EST |
8.00 | 0.50 | 0.65 | 0.63 | 0.00 | 0.00% | 0 | 764 | 0.43 | -0.66 | 0.44 | -0.01 | 3/26/2024 | 3/27/2024 3:59:51 PM EST |
9.00 | 1.35 | 1.70 | 1.72 | 0.00 | 0.00% | 0 | 313 | 0.99 | -0.93 | 0.16 | 0.00 | 3/27/2024 | 3/27/2024 3:59:51 PM EST |
10.00 | 1.20 | 2.50 | 2.48 | 0.00 | 0.00% | 0 | 16 | 0.90 | -0.99 | 0.02 | 0.00 | 3/25/2024 | 3/27/2024 3:59:51 PM EST |
11.00 | 3.30 | 3.60 | 3.52 | 0.00 | 0.00% | 0 | 13 | 1.10 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 3:59:51 PM EST |
12.00 | 4.30 | 4.60 | 4.40 | 0.00 | 0.00% | 0 | 6 | 1.54 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 3:59:51 PM EST |
13.00 | 5.30 | 5.60 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:51 PM EST | |||
14.00 | 5.10 | 6.50 | 5.50 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/7/2024 | 3/27/2024 3:59:51 PM EST |
15.00 | 7.30 | 8.40 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:51 PM EST | |||
16.00 | 8.30 | 8.60 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:51 PM EST | |||
17.00 | 9.30 | 9.50 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:51 PM EST | |||
18.00 | 10.20 | 10.50 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:51 PM EST | |||
19.00 | 11.30 | 11.70 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:51 PM EST | |||
20.00 | 12.30 | 12.50 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:51 PM EST |