Options Chain for CHUYS HLDGS INC COM (CHUY) - $29.98 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.40 | 15.00 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 20.00 | 10.10 | 12.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 22.50 | 7.20 | 10.50 | % | 0 | 0 | 2.31 | 0.98 | 0.01 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 25.00 | 4.90 | 7.90 | % | 0 | 0 | 1.80 | 0.94 | 0.03 | -0.03 | 4/26/2024 3:59:48 PM EST | |||
| 27.50 | 2.65 | 5.50 | % | 0 | 0 | 0.71 | 0.81 | 0.07 | -0.04 | 4/26/2024 3:59:48 PM EST | |||
| 30.00 | 0.65 | 1.85 | % | 0 | 0 | 0.29 | 0.60 | 0.10 | -0.05 | 4/26/2024 3:59:48 PM EST | |||
| 32.50 | 0.05 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.35 | 0.10 | -0.04 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 35.00 | 0.05 | 0.40 | % | 0 | 0 | 0.45 | 0.15 | 0.06 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 37.50 | 0.00 | 4.30 | 0.81 | 0.00 | 0.00% | 0 | 2 | 2.28 | 0.06 | 0.03 | -0.01 | 3/21/2024 | 4/26/2024 3:59:48 PM EST |
| 40.00 | 0.00 | 4.30 | % | 0 | 0 | 2.49 | 0.02 | 0.01 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 42.50 | 0.00 | 4.30 | % | 0 | 0 | 2.67 | 0.01 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 45.00 | 0.00 | 4.30 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 47.50 | 0.00 | 1.00 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 4.30 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 20.00 | 0.00 | 4.30 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 175 | 0.68 | -0.02 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 25.00 | 0.05 | 0.60 | % | 0 | 0 | 0.79 | -0.06 | 0.03 | -0.03 | 4/26/2024 3:59:48 PM EST | |||
| 27.50 | 0.10 | 2.55 | % | 0 | 0 | 0.96 | -0.19 | 0.07 | -0.04 | 4/26/2024 3:59:48 PM EST | |||
| 30.00 | 0.45 | 1.75 | 1.10 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.40 | 0.10 | -0.05 | 4/19/2024 | 4/26/2024 3:59:48 PM EST |
| 32.50 | 2.20 | 3.00 | % | 0 | 0 | 0.60 | -0.65 | 0.10 | -0.04 | 4/26/2024 3:59:48 PM EST | |||
| 35.00 | 4.40 | 5.40 | % | 0 | 0 | 0.93 | -0.85 | 0.06 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 37.50 | 6.70 | 9.50 | % | 0 | 0 | 1.01 | -0.94 | 0.03 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 40.00 | 8.40 | 10.70 | % | 0 | 0 | 1.34 | -0.98 | 0.01 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 42.50 | 11.90 | 13.30 | % | 0 | 0 | 1.89 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 45.00 | 13.80 | 16.50 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 47.50 | 16.80 | 19.30 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 50.00 | 19.20 | 21.80 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |