Options Chain for CAMDEN PPTY TR SH BEN INT (CPT) - $98.21 as of 4/26/2024 3:05:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 52.50 | 57.00 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 50.00 | 47.50 | 52.40 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 55.00 | 42.50 | 47.40 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 60.00 | 37.50 | 42.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 65.00 | 32.50 | 37.40 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 70.00 | 27.50 | 32.40 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 75.00 | 22.60 | 27.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 80.00 | 17.60 | 22.50 | 18.82 | 0.00 | 0.00% | 0 | 7 | 1.10 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 4/26/2024 3:59:50 PM EST |
| 85.00 | 12.50 | 17.10 | 12.72 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.99 | 0.00 | -0.01 | 1/26/2024 | 4/26/2024 3:59:50 PM EST |
| 90.00 | 8.00 | 12.50 | 7.61 | 0.00 | 0.00% | 0 | 21 | 0.70 | 0.93 | 0.02 | -0.03 | 4/22/2024 | 4/26/2024 3:59:50 PM EST |
| 95.00 | 4.30 | 8.40 | 4.80 | 0.00 | 0.00% | 0 | 20 | 0.60 | 0.79 | 0.04 | -0.05 | 4/22/2024 | 4/26/2024 3:59:50 PM EST |
| 100.00 | 2.00 | 3.00 | 2.65 | +0.40 | +17.78% | 12 | 117 | 0.25 | 0.51 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 105.00 | 0.30 | 1.00 | 0.60 | +0.15 | +33.34% | 10 | 109 | 0.23 | 0.21 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 110.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 179 | 0.32 | 0.06 | 0.02 | -0.02 | 4/23/2024 | 4/26/2024 3:59:50 PM EST |
| 115.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 41 | 0.38 | 0.01 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:50 PM EST |
| 120.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:50 PM EST |
| 125.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 25 | 1.30 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:50 PM EST |
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 64 | 1.36 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:50 PM EST |
| 50.00 | 0.00 | 0.05 | % | 0 | 45 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 27 | 0.99 | 0.00 | 0.00 | -0.01 | 3/7/2024 | 4/26/2024 3:59:50 PM EST |
| 65.00 | 0.00 | 4.80 | % | 0 | 9 | 2.19 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 24 | 1.00 | 0.00 | 0.00 | -0.01 | 2/12/2024 | 4/26/2024 3:59:50 PM EST |
| 75.00 | 0.00 | 3.90 | 0.05 | 0.00 | 0.00% | 0 | 416 | 1.53 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 80.00 | 0.00 | 2.50 | 0.18 | 0.00 | 0.00% | 0 | 425 | 1.08 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:50 PM EST |
| 85.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 157 | 0.51 | -0.01 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 90.00 | 0.20 | 0.80 | 0.75 | -0.70 | -48.28% | 2 | 182 | 0.36 | -0.07 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 95.00 | 0.80 | 1.35 | 0.90 | -0.55 | -37.94% | 1 | 76 | 0.31 | -0.21 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 100.00 | 0.20 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.49 | 0.06 | -0.07 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 105.00 | 4.00 | 8.00 | 8.80 | 0.00 | 0.00% | 0 | 12 | 0.52 | -0.79 | 0.05 | -0.04 | 4/19/2024 | 4/26/2024 3:59:50 PM EST |
| 110.00 | 8.20 | 12.90 | % | 0 | 0 | 0.67 | -0.94 | 0.02 | -0.02 | 4/26/2024 3:59:50 PM EST | |||
| 115.00 | 13.10 | 17.90 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 120.00 | 18.00 | 22.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 125.00 | 23.00 | 27.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 130.00 | 28.00 | 32.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 135.00 | 33.00 | 37.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 140.00 | 38.00 | 42.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 145.00 | 43.00 | 47.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 150.00 | 48.00 | 52.90 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST |