Options Chain for CUSTOMERS BANCORP INC COM (CUBI) - $53.76 as of 11/20/2024 3:56:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 29.50 | 33.60 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 25.00 | 27.20 | 31.10 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 27.50 | 24.80 | 28.70 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 30.00 | 22.20 | 26.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 32.50 | 19.60 | 23.90 | % | 0 | 0 | 1.94 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 35.00 | 17.30 | 21.50 | 13.60 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.99 | 0.00 | -0.01 | 9/17/2024 | 11/20/2024 4:00:07 PM EST |
| 37.50 | 15.20 | 18.20 | % | 0 | 0 | 1.39 | 0.98 | 0.01 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 40.00 | 12.40 | 16.80 | % | 0 | 0 | 1.40 | 0.96 | 0.01 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 42.50 | 10.10 | 14.20 | % | 0 | 0 | 1.28 | 0.91 | 0.02 | -0.03 | 11/20/2024 4:00:07 PM EST | |||
| 45.00 | 9.50 | 10.50 | 10.89 | 0.00 | 0.00% | 0 | 132 | 0.65 | 0.87 | 0.02 | -0.04 | 11/6/2024 | 11/20/2024 4:00:07 PM EST |
| 47.50 | 5.60 | 10.00 | 9.60 | 0.00 | 0.00% | 0 | 35 | 0.55 | 0.81 | 0.03 | -0.05 | 11/7/2024 | 11/20/2024 4:00:07 PM EST |
| 50.00 | 3.80 | 6.00 | 6.06 | 0.00 | 0.00% | 0 | 17 | 0.36 | 0.72 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 52.50 | 3.80 | 4.80 | 4.44 | 0.00 | 0.00% | 0 | 134 | 0.55 | 0.61 | 0.05 | -0.06 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 55.00 | 2.40 | 3.10 | 3.00 | 0.00 | 0.00% | 0 | 44 | 0.50 | 0.49 | 0.05 | -0.06 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 57.50 | 1.60 | 2.15 | 1.95 | -0.40 | -17.03% | 12 | 80 | 0.51 | 0.38 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 60.00 | 0.00 | 2.80 | 1.55 | 0.00 | 0.00% | 0 | 140 | 0.82 | 0.28 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 62.50 | 0.15 | 1.55 | % | 0 | 0 | 0.69 | 0.19 | 0.03 | -0.04 | 11/20/2024 4:00:07 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 40 | 0.65 | 0.13 | 0.03 | -0.03 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 67.50 | 0.00 | 2.00 | % | 0 | 0 | 0.74 | 0.09 | 0.02 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 70.00 | 0.00 | 1.20 | % | 0 | 0 | 0.87 | 0.05 | 0.01 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 75.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.02 | 0.01 | -0.01 | 9/30/2024 | 11/20/2024 4:00:07 PM EST |
| 80.00 | 0.00 | 1.00 | % | 0 | 0 | 1.09 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 85.00 | 0.00 | 1.25 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 90.00 | 0.00 | 1.25 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 95.00 | 0.00 | 1.25 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.25 | 0.21 | 0.00 | 0.00% | 0 | 23 | 2.49 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:07 PM EST |
| 25.00 | 0.00 | 1.25 | 0.80 | 0.00 | 0.00% | 0 | 13 | 1.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 11/20/2024 4:00:07 PM EST |
| 27.50 | 0.00 | 1.25 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 119 | 1.40 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:07 PM EST |
| 32.50 | 0.00 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 2,033 | 1.02 | -0.01 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 4:00:07 PM EST |
| 35.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 5 | 1.74 | -0.01 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 4:00:07 PM EST |
| 37.50 | 0.00 | 1.25 | 0.24 | 0.00 | 0.00% | 0 | 107 | 0.92 | -0.02 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 4:00:07 PM EST |
| 40.00 | 0.05 | 1.55 | 0.25 | 0.00 | 0.00% | 0 | 33 | 1.18 | -0.04 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 42.50 | 0.15 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 2,514 | 0.62 | -0.09 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 45.00 | 0.50 | 0.90 | 0.70 | -0.27 | -27.84% | 4 | 73 | 0.63 | -0.13 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 47.50 | 0.80 | 1.30 | 1.07 | +0.07 | +7.00% | 104 | 828 | 0.58 | -0.19 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 50.00 | 1.40 | 2.05 | 1.45 | -0.10 | -6.46% | 10 | 140 | 0.58 | -0.28 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 52.50 | 2.20 | 2.60 | 2.55 | 0.00 | 0.00% | 0 | 18 | 0.52 | -0.39 | 0.05 | -0.06 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 55.00 | 3.30 | 3.90 | 3.20 | 0.00 | 0.00% | 0 | 9 | 0.51 | -0.51 | 0.05 | -0.06 | 11/12/2024 | 11/20/2024 4:00:07 PM EST |
| 57.50 | 4.70 | 7.40 | 4.50 | 0.00 | 0.00% | 0 | 10 | 0.65 | -0.62 | 0.05 | -0.05 | 11/11/2024 | 11/20/2024 4:00:07 PM EST |
| 60.00 | 6.60 | 7.70 | 13.15 | 0.00 | 0.00% | 0 | 50 | 0.77 | -0.72 | 0.04 | -0.05 | 10/18/2024 | 11/20/2024 4:00:07 PM EST |
| 62.50 | 6.80 | 10.50 | 15.40 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.81 | 0.03 | -0.04 | 10/18/2024 | 11/20/2024 4:00:07 PM EST |
| 65.00 | 9.60 | 12.20 | 14.00 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.87 | 0.03 | -0.03 | 8/8/2024 | 11/20/2024 4:00:07 PM EST |
| 67.50 | 11.70 | 15.70 | % | 0 | 0 | 1.04 | -0.91 | 0.02 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 70.00 | 14.00 | 17.80 | 17.40 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.95 | 0.01 | -0.01 | 1/30/2024 | 11/20/2024 4:00:07 PM EST |
| 75.00 | 19.60 | 22.90 | % | 0 | 0 | 1.20 | -0.98 | 0.01 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 80.00 | 24.50 | 28.00 | % | 0 | 0 | 1.41 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 85.00 | 29.00 | 33.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 90.00 | 34.00 | 38.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 95.00 | 39.00 | 42.60 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |