Options Chain for DIGIMARC CORP NEW COM (DMRC) - $32.37 as of 11/20/2024 3:58:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 17.70 | 21.50 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 15.00 | 15.60 | 19.00 | 11.20 | 0.00 | 0.00% | 0 | 28 | 3.43 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 11/20/2024 3:59:50 PM EST |
| 17.50 | 12.50 | 16.50 | % | 0 | 0 | 2.88 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 20.00 | 10.10 | 14.00 | % | 0 | 0 | 2.41 | 0.97 | 0.01 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 22.50 | 8.00 | 12.00 | % | 0 | 0 | 2.16 | 0.93 | 0.02 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 25.00 | 6.10 | 9.10 | 9.01 | 0.00 | 0.00% | 0 | 447 | 1.06 | 0.85 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 30.00 | 3.40 | 3.90 | 3.40 | -0.55 | -13.93% | 1 | 1,487 | 0.81 | 0.63 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 35.00 | 0.95 | 1.90 | 1.40 | -0.40 | -22.23% | 1 | 520 | 0.74 | 0.35 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 40.00 | 0.55 | 1.10 | 0.65 | -0.27 | -29.35% | 37 | 497 | 0.88 | 0.14 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 45.00 | 0.00 | 2.80 | 0.75 | 0.00 | 0.00% | 0 | 18 | 1.19 | 0.05 | 0.02 | -0.01 | 11/6/2024 | 11/20/2024 3:59:50 PM EST |
| 50.00 | 0.00 | 2.20 | 0.70 | 0.00 | 0.00% | 0 | 23 | 2.04 | 0.02 | 0.01 | 0.00 | 9/13/2024 | 11/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 11/20/2024 3:59:50 PM EST |
| 15.00 | 0.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 3:59:50 PM EST |
| 17.50 | 0.00 | 1.00 | 0.49 | 0.00 | 0.00% | 0 | 4 | 1.97 | -0.01 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 3:59:50 PM EST |
| 20.00 | 0.00 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 25 | 1.56 | -0.03 | 0.01 | -0.01 | 9/18/2024 | 11/20/2024 3:59:50 PM EST |
| 22.50 | 0.00 | 2.25 | 1.90 | 0.00 | 0.00% | 0 | 89 | 1.23 | -0.07 | 0.02 | -0.02 | 9/5/2024 | 11/20/2024 3:59:50 PM EST |
| 25.00 | 0.30 | 1.10 | 0.46 | -0.04 | -8.00% | 4 | 200 | 0.87 | -0.15 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 30.00 | 1.40 | 4.70 | 1.20 | 0.00 | 0.00% | 0 | 11 | 0.79 | -0.37 | 0.05 | -0.05 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 35.00 | 4.20 | 5.70 | % | 0 | 0 | 0.75 | -0.65 | 0.06 | -0.04 | 11/20/2024 3:59:50 PM EST | |||
| 40.00 | 8.30 | 10.80 | % | 0 | 0 | 1.05 | -0.86 | 0.03 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 45.00 | 12.10 | 15.20 | % | 0 | 0 | 1.20 | -0.95 | 0.02 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 50.00 | 17.30 | 19.50 | % | 0 | 0 | 1.54 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:50 PM EST |