Options Chain for DIODES INC COM (DIOD) - $69.68 as of 4/24/2024 6:54:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.10 | 38.10 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 40.00 | 29.20 | 33.10 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 45.00 | 24.00 | 28.20 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:02 PM EST | |||
| 50.00 | 19.30 | 23.20 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:02 PM EST | |||
| 55.00 | 14.40 | 18.20 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 4/24/2024 4:00:02 PM EST | |||
| 60.00 | 9.60 | 13.60 | 7.10 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.93 | 0.02 | -0.03 | 3/20/2024 | 4/24/2024 4:00:02 PM EST |
| 65.00 | 7.00 | 7.50 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.79 | 0.03 | -0.06 | 4/1/2024 | 4/24/2024 4:00:02 PM EST |
| 70.00 | 3.60 | 4.00 | 3.90 | +1.40 | +56.00% | 1 | 17 | 0.46 | 0.58 | 0.05 | -0.08 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 75.00 | 0.40 | 1.80 | 1.05 | 0.00 | 0.00% | 0 | 60 | 0.36 | 0.34 | 0.05 | -0.07 | 4/19/2024 | 4/24/2024 4:00:02 PM EST |
| 80.00 | 0.50 | 0.65 | 0.55 | % | 1 | 0 | 0.43 | 0.16 | 0.03 | -0.04 | 4/24/2024 | 4/24/2024 4:00:02 PM EST | |
| 85.00 | 0.10 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.06 | 0.02 | -0.02 | 3/18/2024 | 4/24/2024 4:00:02 PM EST |
| 90.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.02 | 0.01 | -0.01 | 3/28/2024 | 4/24/2024 4:00:02 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 792 | 0.60 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:02 PM EST |
| 105.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.67 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:02 PM EST | |||
| 55.00 | 0.05 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.63 | -0.01 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 4:00:02 PM EST |
| 60.00 | 0.35 | 0.55 | 0.90 | 0.00 | 0.00% | 0 | 22 | 0.54 | -0.07 | 0.02 | -0.03 | 4/19/2024 | 4/24/2024 4:00:02 PM EST |
| 65.00 | 1.05 | 1.20 | 1.20 | -1.00 | -45.46% | 10 | 19 | 0.49 | -0.21 | 0.03 | -0.06 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 70.00 | 2.60 | 2.80 | 3.10 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.42 | 0.05 | -0.08 | 4/23/2024 | 4/24/2024 4:00:02 PM EST |
| 75.00 | 5.30 | 5.70 | 8.08 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.66 | 0.05 | -0.07 | 4/12/2024 | 4/24/2024 4:00:02 PM EST |
| 80.00 | 9.20 | 9.70 | % | 0 | 0 | 0.40 | -0.84 | 0.03 | -0.04 | 4/24/2024 4:00:02 PM EST | |||
| 85.00 | 12.10 | 16.00 | % | 0 | 0 | 0.91 | -0.94 | 0.02 | -0.02 | 4/24/2024 4:00:02 PM EST | |||
| 90.00 | 17.00 | 21.00 | % | 0 | 0 | 1.06 | -0.98 | 0.01 | -0.01 | 4/24/2024 4:00:02 PM EST | |||
| 95.00 | 21.60 | 26.40 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 100.00 | 26.70 | 31.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 105.00 | 31.70 | 36.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST |