Options Chain for DIGIMARC CORP NEW COM (DMRC) - $26.09 as of 9/6/2024 3:38:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.10 | 16.00 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:53 PM EST | |||
| 15.00 | 9.80 | 13.50 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | -0.05 | 9/6/2024 3:59:53 PM EST | |||
| 17.50 | 7.30 | 11.00 | 11.80 | 0.00 | 0.00% | 0 | 4 | 3.21 | 1.00 | 0.00 | -0.06 | 3/22/2024 | 9/6/2024 3:59:53 PM EST |
| 20.00 | 4.80 | 8.50 | 12.47 | 0.00 | 0.00% | 0 | 14 | 2.47 | 0.97 | 0.02 | -0.07 | 8/1/2024 | 9/6/2024 3:59:53 PM EST |
| 22.50 | 2.75 | 6.00 | 9.50 | 0.00 | 0.00% | 0 | 23 | 1.82 | 0.88 | 0.05 | -0.09 | 6/27/2024 | 9/6/2024 3:59:53 PM EST |
| 25.00 | 1.40 | 3.90 | 3.20 | 0.00 | 0.00% | 0 | 29 | 1.43 | 0.71 | 0.08 | -0.11 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 343 | 0.99 | 0.31 | 0.08 | -0.08 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 35.00 | 0.05 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 567 | 1.09 | 0.08 | 0.03 | -0.03 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 40.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 87 | 1.95 | 0.01 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 45.00 | 0.00 | 4.20 | 0.24 | 0.00 | 0.00% | 0 | 43 | 4.15 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 83 | 1.70 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.20 | % | 0 | 0 | 7.38 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:53 PM EST | |||
| 15.00 | 0.00 | 4.20 | % | 0 | 0 | 6.06 | 0.00 | 0.00 | -0.05 | 9/6/2024 3:59:53 PM EST | |||
| 17.50 | 0.00 | 4.20 | 0.40 | 0.00 | 0.00% | 0 | 1 | 5.02 | 0.00 | 0.00 | -0.06 | 8/14/2024 | 9/6/2024 3:59:53 PM EST |
| 20.00 | 0.00 | 2.90 | 0.05 | 0.00 | 0.00% | 0 | 3 | 3.27 | -0.03 | 0.02 | -0.07 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 22.50 | 0.00 | 2.00 | 1.63 | 0.00 | 0.00% | 0 | 1 | 2.04 | -0.12 | 0.05 | -0.09 | 8/14/2024 | 9/6/2024 3:59:53 PM EST |
| 25.00 | 0.55 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 135 | 0.85 | -0.29 | 0.08 | -0.11 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 30.00 | 3.50 | 6.40 | 3.00 | 0.00 | 0.00% | 0 | 28 | 2.20 | -0.69 | 0.08 | -0.08 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 35.00 | 7.60 | 11.20 | % | 0 | 0 | 2.79 | -0.92 | 0.03 | -0.03 | 9/6/2024 3:59:53 PM EST | |||
| 40.00 | 12.70 | 15.80 | % | 0 | 0 | 3.10 | -0.99 | 0.01 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 45.00 | 17.00 | 20.50 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 50.00 | 22.60 | 25.50 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |