Options Chain for CHAMPIONX CORPORATION COM (CHX) - $36.28 as of 4/19/2024 3:43:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.80 | 20.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:06 PM EST | |||
| 20.00 | 14.10 | 18.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:06 PM EST | |||
| 22.50 | 12.60 | 15.50 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:06 PM EST | |||
| 25.00 | 9.50 | 13.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:06 PM EST | |||
| 27.50 | 6.60 | 10.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:06 PM EST | |||
| 30.00 | 4.50 | 8.00 | % | 0 | 0 | 1.38 | 0.96 | 0.02 | -0.02 | 4/19/2024 4:00:06 PM EST | |||
| 32.50 | 3.30 | 3.70 | 3.20 | -0.10 | -3.03% | 1 | 1 | 0.22 | 0.85 | 0.06 | -0.03 | 4/19/2024 | 4/19/2024 4:00:06 PM EST |
| 35.00 | 1.30 | 5.00 | 1.71 | -3.24 | -65.46% | 1 | 12 | 0.89 | 0.64 | 0.10 | -0.04 | 4/19/2024 | 4/19/2024 4:00:06 PM EST |
| 37.50 | 0.55 | 0.95 | 0.63 | -0.37 | -37.00% | 83 | 157 | 0.33 | 0.37 | 0.10 | -0.03 | 4/19/2024 | 4/19/2024 4:00:06 PM EST |
| 40.00 | 0.15 | 0.30 | 0.20 | -0.20 | -50.00% | 1 | 313 | 0.33 | 0.17 | 0.07 | -0.02 | 4/19/2024 | 4/19/2024 4:00:06 PM EST |
| 42.50 | 0.05 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 5 | 1.06 | 0.06 | 0.03 | -0.01 | 4/11/2024 | 4/19/2024 4:00:06 PM EST |
| 45.00 | 0.00 | 0.55 | 0.27 | 0.00 | 0.00% | 0 | 2 | 1.95 | 0.02 | 0.01 | 0.00 | 4/3/2024 | 4/19/2024 4:00:06 PM EST |
| 47.50 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.10 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 4:00:06 PM EST |
| 50.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 8 | 2.23 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/19/2024 4:00:06 PM EST |
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 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 | 4.80 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:06 PM EST | |||
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:06 PM EST | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:06 PM EST | |||
| 27.50 | 0.00 | 4.80 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 11 | 159 | 0.43 | -0.04 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 4:00:06 PM EST |
| 32.50 | 0.15 | 0.40 | 0.30 | +0.15 | +100.00% | 2 | 148 | 0.34 | -0.15 | 0.06 | -0.03 | 4/19/2024 | 4/19/2024 4:00:06 PM EST |
| 35.00 | 0.95 | 1.25 | 2.00 | +0.64 | +47.06% | 2 | 66 | 0.39 | -0.36 | 0.10 | -0.04 | 4/19/2024 | 4/19/2024 4:00:06 PM EST |
| 37.50 | 2.25 | 3.20 | 2.39 | +0.40 | +20.11% | 33 | 189 | 0.46 | -0.63 | 0.10 | -0.03 | 4/19/2024 | 4/19/2024 4:00:06 PM EST |
| 40.00 | 4.30 | 6.60 | 2.15 | 0.00 | 0.00% | 0 | 27 | 0.81 | -0.83 | 0.07 | -0.02 | 4/9/2024 | 4/19/2024 4:00:06 PM EST |
| 42.50 | 5.50 | 9.50 | 5.30 | 0.00 | 0.00% | 0 | 7 | 1.34 | -0.94 | 0.03 | -0.01 | 4/12/2024 | 4/19/2024 4:00:06 PM EST |
| 45.00 | 8.00 | 12.00 | % | 0 | 0 | 1.51 | -0.98 | 0.01 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 47.50 | 10.60 | 14.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 50.00 | 12.90 | 17.00 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 55.00 | 18.70 | 22.00 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST |