Options Chain for CHAMPIONX CORPORATION COM (CHX) - $34.86 as of 4/29/2024 3:17:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.60 | 19.50 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 20.00 | 14.10 | 17.00 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 22.50 | 11.60 | 14.50 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 25.00 | 9.10 | 12.00 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 27.50 | 6.40 | 9.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 30.00 | 4.10 | 6.70 | % | 0 | 0 | 1.55 | 0.98 | 0.02 | -0.01 | 4/29/2024 2:59:06 PM EST | |||
| 32.50 | 1.90 | 2.35 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.83 | 0.11 | -0.02 | 4/26/2024 | 4/29/2024 2:59:06 PM EST |
| 35.00 | 0.60 | 0.80 | 0.90 | 0.00 | 0.00% | 0 | 55 | 0.30 | 0.43 | 0.17 | -0.03 | 4/26/2024 | 4/29/2024 2:59:06 PM EST |
| 37.50 | 0.10 | 0.15 | 0.15 | -0.19 | -55.89% | 1 | 240 | 0.30 | 0.11 | 0.08 | -0.01 | 4/29/2024 | 4/29/2024 2:59:06 PM EST |
| 40.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 316 | 0.44 | 0.01 | 0.02 | 0.00 | 4/25/2024 | 4/29/2024 2:59:06 PM EST |
| 42.50 | 0.00 | 1.75 | 0.35 | 0.00 | 0.00% | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 2:59:06 PM EST |
| 45.00 | 0.00 | 1.25 | 0.27 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/29/2024 2:59:06 PM EST |
| 47.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 2:59:06 PM EST |
| 50.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/29/2024 2:59:06 PM EST |
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 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 | 1.25 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 27.50 | 0.00 | 1.00 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 173 | 0.43 | -0.02 | 0.02 | -0.01 | 4/25/2024 | 4/29/2024 2:59:06 PM EST |
| 32.50 | 0.20 | 0.35 | 0.25 | +0.06 | +31.58% | 75 | 158 | 0.29 | -0.17 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 2:59:06 PM EST |
| 35.00 | 1.05 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 68 | 0.29 | -0.57 | 0.17 | -0.03 | 4/25/2024 | 4/29/2024 2:59:06 PM EST |
| 37.50 | 2.80 | 3.30 | 2.90 | 0.00 | 0.00% | 0 | 191 | 0.39 | -0.89 | 0.08 | -0.01 | 4/25/2024 | 4/29/2024 2:59:06 PM EST |
| 40.00 | 5.10 | 7.80 | 2.15 | 0.00 | 0.00% | 0 | 27 | 1.41 | -0.99 | 0.02 | 0.00 | 4/9/2024 | 4/29/2024 2:59:06 PM EST |
| 42.50 | 7.60 | 10.50 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 2:59:06 PM EST |
| 45.00 | 10.00 | 13.00 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 47.50 | 12.60 | 15.50 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 50.00 | 15.40 | 18.00 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 55.00 | 20.10 | 23.00 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST |