Options Chain for DESIGNER BRANDS INC CL A (DBI) - $8.85 as of 4/23/2024 6:44:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.60 | 9.10 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 3.00 | 6.60 | 8.10 | 8.04 | 0.00 | 0.00% | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 4/23/2024 3:59:59 PM EST |
| 4.00 | 4.30 | 7.10 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 5.00 | 4.60 | 6.10 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 6.00 | 3.60 | 3.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 7.00 | 2.35 | 4.00 | % | 0 | 0 | 0.98 | 1.00 | 0.01 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 8.00 | 0.70 | 2.80 | 1.40 | +0.49 | +53.85% | 1 | 4 | 0.75 | 0.94 | 0.09 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 9.00 | 0.85 | 1.00 | 0.95 | +0.42 | +79.25% | 347 | 242 | 0.52 | 0.74 | 0.26 | -0.01 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | +0.17 | +94.45% | 53 | 112 | 0.48 | 0.43 | 0.33 | -0.01 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 11.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 76 | 0.47 | 0.16 | 0.21 | -0.01 | 4/22/2024 | 4/23/2024 3:59:59 PM EST |
| 12.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 28 | 0.56 | 0.04 | 0.08 | 0.00 | 4/3/2024 | 4/23/2024 3:59:59 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 465 | 0.84 | 0.01 | 0.02 | 0.00 | 4/3/2024 | 4/23/2024 3:59:59 PM EST |
| 14.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 26 | 1.92 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/23/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 25 | 2.10 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/23/2024 3:59:59 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.52 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 15 | 1.00 | 0.00 | 0.01 | 0.00 | 4/12/2024 | 4/23/2024 3:59:59 PM EST |
| 8.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 3 | 207 | 0.68 | -0.06 | 0.09 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 9.00 | 0.15 | 0.25 | 0.25 | -0.20 | -44.45% | 80 | 194 | 0.49 | -0.26 | 0.26 | -0.01 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 10.00 | 0.60 | 0.70 | 0.64 | -0.56 | -46.67% | 32 | 141 | 0.46 | -0.57 | 0.33 | -0.01 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 11.00 | 0.35 | 2.45 | 2.30 | 0.00 | 0.00% | 0 | 51 | 0.46 | -0.84 | 0.21 | -0.01 | 4/11/2024 | 4/23/2024 3:59:59 PM EST |
| 12.00 | 1.25 | 2.40 | 3.36 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.96 | 0.08 | 0.00 | 4/11/2024 | 4/23/2024 3:59:59 PM EST |
| 13.00 | 3.20 | 4.60 | % | 0 | 0 | 0.89 | -0.99 | 0.02 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 14.00 | 3.00 | 4.40 | 3.90 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/23/2024 3:59:59 PM EST |
| 15.00 | 4.00 | 5.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 16.00 | 6.20 | 6.40 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 17.00 | 7.20 | 8.70 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 18.00 | 7.00 | 9.60 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/23/2024 3:59:59 PM EST |
| 20.00 | 9.00 | 11.60 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST |