Options Chain for DESIGNER BRANDS INC CL A (DBI) - $9.33 as of 4/26/2024 3:07:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.40 | 7.80 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 3.00 | 5.30 | 8.10 | 8.04 | 0.00 | 0.00% | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:08 PM EST |
| 4.00 | 4.30 | 7.10 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 5.00 | 3.40 | 6.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 6.00 | 2.40 | 5.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 7.00 | 1.35 | 2.75 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 8.00 | 1.65 | 1.80 | 1.40 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.94 | 0.10 | 0.00 | 4/23/2024 | 4/26/2024 4:00:08 PM EST |
| 9.00 | 0.80 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 708 | 0.53 | 0.74 | 0.28 | -0.01 | 4/25/2024 | 4/26/2024 4:00:08 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | +0.10 | +50.00% | 28 | 169 | 0.48 | 0.40 | 0.35 | -0.01 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 11.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 76 | 0.47 | 0.14 | 0.20 | -0.01 | 4/24/2024 | 4/26/2024 4:00:08 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | -0.13 | -72.23% | 2 | 28 | 0.74 | 0.03 | 0.07 | 0.00 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 465 | 0.78 | 0.01 | 0.01 | 0.00 | 4/3/2024 | 4/26/2024 4:00:08 PM EST |
| 14.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 26 | 2.08 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:08 PM EST |
| 15.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 25 | 2.26 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 4:00:08 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 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 | 8.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 15 | 1.19 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:08 PM EST |
| 8.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 208 | 0.71 | -0.06 | 0.10 | 0.00 | 4/25/2024 | 4/26/2024 4:00:08 PM EST |
| 9.00 | 0.15 | 0.25 | 0.22 | -0.18 | -45.00% | 20 | 809 | 0.51 | -0.26 | 0.28 | -0.01 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 10.00 | 0.55 | 0.70 | 0.64 | -0.23 | -26.44% | 2 | 1,540 | 0.46 | -0.60 | 0.35 | -0.01 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 11.00 | 1.35 | 1.50 | 2.30 | 0.00 | 0.00% | 0 | 51 | 0.46 | -0.86 | 0.20 | -0.01 | 4/11/2024 | 4/26/2024 4:00:08 PM EST |
| 12.00 | 2.30 | 2.45 | 3.36 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.97 | 0.07 | 0.00 | 4/11/2024 | 4/26/2024 4:00:08 PM EST |
| 13.00 | 2.20 | 3.50 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 14.00 | 3.40 | 4.50 | 3.90 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:08 PM EST |
| 15.00 | 4.40 | 5.60 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 16.00 | 6.10 | 6.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 17.00 | 6.10 | 7.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 18.00 | 8.20 | 8.50 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:08 PM EST |
| 20.00 | 9.10 | 10.50 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST |