Options Chain for CHEGG INC COM (CHGG) - $6.88 as of 4/26/2024 3:03:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.20 | 6.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 2.00 | 5.00 | 6.90 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 3.00 | 4.00 | 5.90 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 4.00 | 2.05 | 3.30 | % | 0 | 0 | 2.07 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 5.00 | 1.25 | 3.80 | 2.15 | % | 2 | 0 | 1.06 | 0.93 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST | |
| 6.00 | 1.30 | 1.40 | 1.30 | +0.20 | +18.19% | 46 | 77 | 1.04 | 0.79 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 7.00 | 0.70 | 0.75 | 0.65 | +0.10 | +18.19% | 110 | 394 | 0.99 | 0.57 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 8.00 | 0.30 | 0.35 | 0.35 | +0.15 | +75.00% | 227 | 534 | 0.94 | 0.34 | 0.23 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 9.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 26 | 716 | 0.91 | 0.17 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 10.00 | 0.05 | 0.10 | 0.09 | +0.04 | +80.00% | 237 | 120 | 1.01 | 0.08 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 11.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.55 | 0.03 | 0.05 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 12.00 | 0.00 | 0.05 | 0.01 | -0.07 | -87.50% | 1 | 5 | 1.27 | 0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.30 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.86 | -0.01 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 5.00 | 0.05 | 0.10 | 0.06 | -0.05 | -45.46% | 83 | 18 | 1.13 | -0.07 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 6.00 | 0.20 | 0.25 | 0.22 | -0.08 | -26.67% | 100 | 426 | 1.01 | -0.21 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 7.00 | 0.55 | 0.60 | 0.60 | -0.16 | -21.06% | 307 | 1,269 | 0.94 | -0.43 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 8.00 | 1.15 | 1.25 | 1.21 | -0.14 | -10.37% | 5 | 239 | 0.93 | -0.66 | 0.23 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 9.00 | 1.95 | 2.10 | 2.35 | 0.00 | 0.00% | 0 | 24 | 0.92 | -0.83 | 0.17 | -0.01 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 10.00 | 1.90 | 4.60 | 2.90 | 0.00 | 0.00% | 0 | 1 | 1.23 | -0.92 | 0.10 | -0.01 | 4/2/2024 | 4/26/2024 3:59:58 PM EST |
| 11.00 | 2.75 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 4 | 1.89 | -0.97 | 0.05 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 12.00 | 3.90 | 6.60 | 4.60 | 0.00 | 0.00% | 0 | 0 | 1.64 | -0.99 | 0.02 | 0.00 | 4/1/2024 | 4/26/2024 3:59:58 PM EST |
| 13.00 | 4.70 | 6.00 | % | 0 | 0 | 1.82 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 14.00 | 5.70 | 7.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 15.00 | 6.70 | 8.00 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 16.00 | 7.70 | 10.50 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |