Options Chain for (CRMT) - $41.75 as of 11/20/2024 10:10:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 1.75 | 3.30 | 2.40 | +2.35 | +4,700.00% | 21 | 128 | 1.44 | 0.76 | 0.11 | -0.41 | 12/14/2023 | 12/14/2023 4:00:01 PM EST |
| 75.00 | 0.00 | 0.55 | 0.40 | +0.13 | +48.15% | 10 | 58 | 0.83 | 0.16 | 0.08 | -0.35 | 12/14/2023 | 12/14/2023 4:00:01 PM EST |
| 80.00 | 0.00 | 3.10 | 0.10 | 0.00 | 0.00% | 0 | 14 | 3.98 | 0.00 | 0.00 | -0.01 | 12/11/2023 | 12/14/2023 4:00:01 PM EST |
| 85.00 | 0.00 | 4.60 | 0.05 | 0.00 | 0.00% | 0 | 12 | 5.97 | 0.00 | 0.00 | 0.00 | 12/12/2023 | 12/14/2023 4:00:01 PM EST |
| 90.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 122 | 2.74 | 0.00 | 0.00 | 0.00 | 12/6/2023 | 12/14/2023 4:00:01 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 126 | 2.41 | 0.00 | 0.00 | 0.00 | 12/5/2023 | 12/14/2023 4:00:01 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 268 | 3.26 | 0.00 | 0.00 | 0.00 | 12/6/2023 | 12/14/2023 4:00:01 PM EST |
| 105.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 137 | 3.13 | 0.00 | 0.00 | 0.00 | 12/5/2023 | 12/14/2023 4:00:01 PM EST |
| 110.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2023 | 12/14/2023 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.20 | 0.80 | 0.55 | -6.65 | -92.37% | 13 | 1,758 | 0.83 | -0.24 | 0.11 | -0.41 | 12/14/2023 | 12/14/2023 4:00:01 PM EST |
| 75.00 | 2.30 | 3.90 | 4.70 | -10.30 | -68.67% | 2 | 7 | 1.49 | -0.84 | 0.08 | -0.35 | 12/14/2023 | 12/14/2023 4:00:01 PM EST |
| 80.00 | 7.00 | 8.80 | 20.00 | 0.00 | 0.00% | 0 | 8 | 0.00 | -1.00 | 0.00 | -0.01 | 12/11/2023 | 12/14/2023 4:00:01 PM EST |
| 85.00 | 11.60 | 16.30 | 24.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/12/2023 | 12/14/2023 4:00:01 PM EST |
| 90.00 | 16.60 | 21.30 | 23.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/5/2023 | 12/14/2023 4:00:01 PM EST |
| 95.00 | 21.30 | 25.80 | 28.70 | 0.00 | 0.00% | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 12/5/2023 | 12/14/2023 4:00:01 PM EST |
| 100.00 | 26.30 | 31.00 | 30.81 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/8/2023 | 12/14/2023 4:00:01 PM EST |
| 105.00 | 31.80 | 36.50 | 36.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/24/2023 | 12/14/2023 4:00:01 PM EST |
| 110.00 | 36.30 | 41.00 | 22.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2023 | 12/14/2023 4:00:01 PM EST |