Options Chain for DIODES INC COM (DIOD)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 48.50 | 51.30 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.01 | 2/2/2023 9:00:09 PM | |||
| 50.00 | 43.20 | 46.40 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 2/2/2023 9:00:09 PM | |||
| 55.00 | 38.50 | 41.30 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 2/2/2023 9:00:09 PM | |||
| 60.00 | 33.40 | 36.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 2/2/2023 9:00:09 PM | |||
| 65.00 | 28.50 | 31.30 | 21.33 | 0.00 | 0.00% | 0 | 5 | 1.46 | 1.00 | 0.00 | -0.01 | 1/13/2023 | 2/2/2023 9:00:09 PM |
| 70.00 | 23.40 | 26.70 | 16.18 | 0.00 | 0.00% | 0 | 5 | 1.30 | 1.00 | 0.00 | -0.02 | 1/12/2023 | 2/2/2023 9:00:09 PM |
| 75.00 | 19.30 | 21.30 | 19.90 | +5.40 | +37.25% | 1 | 15 | 1.02 | 0.98 | 0.00 | -0.03 | 2/2/2023 | 2/2/2023 9:00:09 PM |
| 80.00 | 14.30 | 16.60 | % | 0 | 0 | 0.88 | 0.94 | 0.01 | -0.06 | 2/2/2023 9:00:09 PM | |||
| 85.00 | 9.80 | 13.40 | 3.20 | 0.00 | 0.00% | 0 | 47 | 0.85 | 0.85 | 0.02 | -0.10 | 1/9/2023 | 2/2/2023 9:00:09 PM |
| 90.00 | 6.70 | 8.10 | 3.20 | 0.00 | 0.00% | 0 | 17 | 0.54 | 0.72 | 0.03 | -0.13 | 1/31/2023 | 2/2/2023 9:00:09 PM |
| 95.00 | 3.50 | 4.80 | 2.15 | 0.00 | 0.00% | 0 | 58 | 0.50 | 0.54 | 0.04 | -0.15 | 1/26/2023 | 2/2/2023 9:00:09 PM |
| 100.00 | 1.25 | 2.35 | 0.75 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.34 | 0.04 | -0.12 | 2/1/2023 | 2/2/2023 9:00:09 PM |
| 105.00 | 0.10 | 2.15 | 0.59 | +0.24 | +68.58% | 2 | 1 | 0.49 | 0.17 | 0.03 | -0.08 | 2/2/2023 | 2/2/2023 9:00:09 PM |
| 110.00 | 0.05 | 4.00 | % | 0 | 0 | 0.73 | 0.08 | 0.02 | -0.05 | 2/2/2023 9:00:09 PM | |||
| 115.00 | 0.00 | 1.80 | % | 0 | 0 | 0.95 | 0.03 | 0.01 | -0.02 | 2/2/2023 9:00:09 PM | |||
| 120.00 | 0.00 | 2.35 | % | 0 | 0 | 1.19 | 0.01 | 0.00 | -0.01 | 2/2/2023 9:00:09 PM | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 2/2/2023 9:00:09 PM | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/2/2023 9:00:09 PM | |||
| 135.00 | 0.00 | 5.00 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/2/2023 9:00:09 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | % | 0 | 1 | 1.77 | 0.00 | 0.00 | -0.01 | 2/2/2023 9:00:09 PM | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 1 | 1.55 | 0.00 | 0.00 | -0.01 | 2/2/2023 9:00:09 PM | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 2/2/2023 9:00:09 PM | |||
| 60.00 | 0.00 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 17 | 1.54 | 0.00 | 0.00 | -0.01 | 12/20/2022 | 2/2/2023 9:00:09 PM |
| 65.00 | 0.00 | 2.60 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.93 | 0.00 | 0.00 | -0.01 | 1/9/2023 | 2/2/2023 9:00:09 PM |
| 70.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 16 | 1.13 | 0.00 | 0.00 | -0.02 | 2/1/2023 | 2/2/2023 9:00:09 PM |
| 75.00 | 0.00 | 3.40 | 1.00 | 0.00 | 0.00% | 0 | 15 | 1.56 | -0.02 | 0.00 | -0.03 | 1/24/2023 | 2/2/2023 9:00:09 PM |
| 80.00 | 0.30 | 1.25 | 1.05 | 0.00 | 0.00% | 0 | 49 | 0.71 | -0.06 | 0.01 | -0.06 | 1/24/2023 | 2/2/2023 9:00:09 PM |
| 85.00 | 0.25 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 4 | 0.91 | -0.15 | 0.02 | -0.10 | 1/19/2023 | 2/2/2023 9:00:09 PM |
| 90.00 | 1.20 | 2.60 | 3.80 | 0.00 | 0.00% | 0 | 10 | 0.54 | -0.28 | 0.03 | -0.13 | 1/31/2023 | 2/2/2023 9:00:09 PM |
| 95.00 | 2.15 | 4.30 | % | 0 | 0 | 0.44 | -0.46 | 0.04 | -0.15 | 2/2/2023 9:00:09 PM | |||
| 100.00 | 6.00 | 7.50 | % | 0 | 0 | 0.52 | -0.66 | 0.04 | -0.12 | 2/2/2023 9:00:09 PM | |||
| 105.00 | 8.50 | 12.50 | % | 0 | 0 | 0.69 | -0.83 | 0.03 | -0.08 | 2/2/2023 9:00:09 PM | |||
| 110.00 | 13.40 | 16.50 | % | 0 | 0 | 0.86 | -0.92 | 0.02 | -0.05 | 2/2/2023 9:00:09 PM | |||
| 115.00 | 18.50 | 21.80 | 28.00 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.02 | 12/6/2022 | 2/2/2023 9:00:09 PM |
| 120.00 | 23.40 | 26.90 | 32.50 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 12/6/2022 | 2/2/2023 9:00:09 PM |
| 125.00 | 28.60 | 31.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/2/2023 9:00:09 PM | |||
| 130.00 | 33.60 | 36.80 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/2/2023 9:00:09 PM | |||
| 135.00 | 37.80 | 42.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/2/2023 9:00:09 PM |