Options Chain for (CIB) - $40.47 as of 5/5/2025 8:34:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.50 | 13.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2022 4:00:05 PM EST | |||
| 17.50 | 7.00 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2022 4:00:05 PM EST | |||
| 20.00 | 4.50 | 8.50 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.03 | 12/15/2022 4:00:05 PM EST | |||
| 22.50 | 2.10 | 6.00 | % | 0 | 1 | 7.98 | 0.91 | 0.05 | -0.21 | 12/15/2022 4:00:05 PM EST | |||
| 25.00 | 0.05 | 3.60 | 4.40 | 0.00 | 0.00% | 0 | 0 | 5.79 | 0.65 | 0.14 | -0.49 | 8/4/2022 | 12/15/2022 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 308 | 1.66 | 0.11 | 0.07 | -0.29 | 11/28/2022 | 12/15/2022 4:00:05 PM EST |
| 35.00 | 0.00 | 1.30 | 0.55 | 0.00 | 0.00% | 0 | 10 | 7.01 | 0.00 | 0.00 | -0.01 | 7/19/2022 | 12/15/2022 4:00:05 PM EST |
| 40.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/15/2022 | 12/15/2022 4:00:05 PM EST |
| 45.00 | 0.00 | 1.30 | % | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:05 PM EST | |||
| 50.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:05 PM EST | |||
| 17.50 | 0.00 | 1.30 | % | 0 | 0 | 9.58 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:05 PM EST | |||
| 20.00 | 0.00 | 1.30 | % | 0 | 0 | 7.37 | -0.01 | 0.01 | -0.03 | 12/15/2022 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 1 | 3.76 | -0.09 | 0.05 | -0.21 | 7/26/2022 | 12/15/2022 4:00:05 PM EST |
| 25.00 | 0.00 | 1.75 | 0.34 | 0.00 | 0.00% | 0 | 6 | 4.14 | -0.35 | 0.14 | -0.49 | 12/12/2022 | 12/15/2022 4:00:05 PM EST |
| 30.00 | 3.90 | 4.40 | 3.60 | 0.00 | 0.00% | 0 | 18 | 2.87 | -0.89 | 0.07 | -0.29 | 12/13/2022 | 12/15/2022 4:00:05 PM EST |
| 35.00 | 6.70 | 11.00 | % | 0 | 0 | 8.45 | -1.00 | 0.00 | -0.01 | 12/15/2022 4:00:05 PM EST | |||
| 40.00 | 11.70 | 16.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:05 PM EST | |||
| 45.00 | 16.70 | 21.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:05 PM EST | |||
| 50.00 | 21.70 | 26.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:05 PM EST | |||
| 55.00 | 26.70 | 30.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:05 PM EST | |||
| 60.00 | 31.70 | 36.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:05 PM EST |