Options Chain for DIME CMNTY BANCSHARES INC COM (DCOM) - $34.80 as of 11/20/2024 3:57:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 29.80 | 34.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 5.00 | 27.80 | 32.00 | % | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 7.50 | 25.00 | 29.50 | % | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 10.00 | 22.50 | 27.00 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 12.50 | 20.90 | 24.50 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.00 | 18.70 | 22.00 | 5.60 | 0.00 | 0.00% | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 7/10/2024 | 11/20/2024 3:59:53 PM EST |
| 17.50 | 16.10 | 19.50 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 20.00 | 13.10 | 17.00 | 7.95 | 0.00 | 0.00% | 0 | 7 | 2.56 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:53 PM EST |
| 22.50 | 11.30 | 14.50 | 2.70 | 0.00 | 0.00% | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:53 PM EST |
| 25.00 | 7.90 | 12.40 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:53 PM EST |
| 30.00 | 3.70 | 7.40 | 1.90 | 0.00 | 0.00% | 0 | 129 | 1.09 | 0.88 | 0.05 | -0.01 | 11/4/2024 | 11/20/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 4.20 | % | 0 | 0 | 1.14 | 0.49 | 0.09 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 40.00 | 0.05 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 44 | 0.35 | 0.14 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 11/20/2024 3:59:53 PM EST |
| 5.00 | 0.00 | 1.30 | % | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 7.50 | 0.00 | 1.30 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 1,156 | 2.47 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 3:59:53 PM EST |
| 12.50 | 0.00 | 2.15 | 0.56 | 0.00 | 0.00% | 0 | 499 | 3.96 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:53 PM EST |
| 15.00 | 0.00 | 3.10 | 0.80 | 0.00 | 0.00% | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 11/20/2024 3:59:53 PM EST |
| 17.50 | 0.00 | 1.55 | 0.52 | 0.00 | 0.00% | 0 | 24 | 2.50 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:53 PM EST |
| 20.00 | 0.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0 | 29 | 1.47 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:53 PM EST |
| 22.50 | 0.00 | 1.55 | 1.90 | 0.00 | 0.00% | 0 | 17 | 1.78 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 22 | 0.88 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:53 PM EST |
| 30.00 | 0.20 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 12 | 0.53 | -0.12 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 35.00 | 0.40 | 4.80 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.19 | -0.51 | 0.09 | -0.03 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 40.00 | 3.90 | 7.70 | % | 0 | 0 | 1.06 | -0.86 | 0.05 | -0.02 | 11/20/2024 3:59:53 PM EST |