Options Chain for CAMDEN PPTY TR SH BEN INT (CPT) - $118.83 as of 5/21/2025 4:04:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 44.10 | 48.10 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:47 PM EST | |||
| 75.00 | 39.00 | 43.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:47 PM EST | |||
| 80.00 | 34.20 | 38.20 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:47 PM EST | |||
| 85.00 | 29.20 | 33.30 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:47 PM EST | |||
| 90.00 | 24.30 | 28.30 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:47 PM EST | |||
| 95.00 | 19.40 | 23.40 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:47 PM EST | |||
| 100.00 | 14.50 | 18.60 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 5/21/2025 3:59:47 PM EST | |||
| 105.00 | 9.80 | 13.80 | % | 0 | 0 | 0.46 | 0.94 | 0.01 | -0.04 | 5/21/2025 3:59:47 PM EST | |||
| 110.00 | 5.20 | 9.20 | 11.50 | 0.00 | 0.00% | 0 | 44 | 0.37 | 0.84 | 0.03 | -0.05 | 5/2/2025 | 5/21/2025 3:59:47 PM EST |
| 115.00 | 1.25 | 5.30 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.18 | 0.60 | 0.06 | -0.06 | 4/30/2025 | 5/21/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 3.00 | 2.42 | 0.00 | 0.00% | 0 | 32 | 0.26 | 0.30 | 0.06 | -0.05 | 5/20/2025 | 5/21/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 2.50 | 0.92 | 0.00 | 0.00% | 0 | 15 | 0.26 | 0.08 | 0.03 | -0.02 | 5/16/2025 | 5/21/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/21/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:47 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:47 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:47 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 0.40 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.40 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/21/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 2.20 | 0.60 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/21/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 2.30 | 1.14 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.01 | 0.00 | -0.02 | 4/30/2025 | 5/21/2025 3:59:47 PM EST |
| 105.00 | 0.25 | 1.50 | 0.67 | -1.33 | -66.50% | 1 | 5 | 0.38 | -0.06 | 0.01 | -0.04 | 5/21/2025 | 5/21/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 2.70 | 1.00 | +0.52 | +108.34% | 10 | 6 | 0.28 | -0.16 | 0.03 | -0.05 | 5/21/2025 | 5/21/2025 3:59:47 PM EST |
| 115.00 | 0.05 | 4.00 | 2.20 | 0.00 | 0.00% | 0 | 78 | 0.20 | -0.40 | 0.06 | -0.06 | 5/15/2025 | 5/21/2025 3:59:47 PM EST |
| 120.00 | 3.00 | 6.90 | % | 0 | 0 | 0.31 | -0.70 | 0.06 | -0.05 | 5/21/2025 3:59:47 PM EST | |||
| 125.00 | 7.40 | 11.30 | % | 0 | 0 | 0.46 | -0.92 | 0.03 | -0.02 | 5/21/2025 3:59:47 PM EST | |||
| 130.00 | 12.30 | 16.20 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 5/21/2025 3:59:47 PM EST | |||
| 135.00 | 17.30 | 21.20 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:47 PM EST | |||
| 140.00 | 22.30 | 26.30 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:47 PM EST | |||
| 145.00 | 27.30 | 31.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:47 PM EST | |||
| 150.00 | 32.30 | 36.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:47 PM EST |