Options Chain for DIME CMNTY BANCSHARES INC COM (DCOM) - $19.32 as of 5/3/2024 3:48:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.20 | 18.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 5.00 | 14.10 | 16.30 | % | 0 | 0 | 9.29 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 7.50 | 10.30 | 13.80 | % | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 10.00 | 8.00 | 11.30 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 12.50 | 5.30 | 8.80 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 15.00 | 2.85 | 6.40 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 17.50 | 0.35 | 2.60 | 2.60 | 0.00 | 0.00% | 10 | 131 | 0.72 | 0.89 | 0.11 | -0.01 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 1.45 | 1.07 | 0.00 | 0.00% | 0 | 65 | 1.01 | 0.38 | 0.24 | -0.02 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 2.20 | 0.50 | 0.00 | 0.00% | 0 | 5 | 2.16 | 0.04 | 0.06 | -0.01 | 4/2/2024 | 5/3/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/3/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 7 | 1.54 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/3/2024 3:59:59 PM EST |
| 17.50 | 0.00 | 2.25 | 0.35 | 0.00 | 0.00% | 0 | 21 | 1.11 | -0.11 | 0.11 | -0.01 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 20.00 | 0.85 | 1.30 | 0.70 | -0.55 | -44.00% | 2 | 102 | 0.49 | -0.62 | 0.24 | -0.02 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 22.50 | 2.70 | 4.80 | % | 0 | 0 | 1.87 | -0.96 | 0.06 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 25.00 | 4.80 | 7.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 30.00 | 10.10 | 10.90 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 35.00 | 15.10 | 16.50 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST |