Options Chain for DIAMOND OFFSHORE DRILLING INC COM (DO) - $13.01 as of 4/26/2024 10:29:01 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.30 | 10.80 | % | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 4.00 | 8.30 | 9.80 | % | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 5.00 | 7.30 | 8.80 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 6.00 | 6.30 | 7.80 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 7.00 | 5.90 | 6.50 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 8.00 | 4.90 | 5.50 | 6.35 | 0.00 | 0.00% | 0 | 3 | 2.15 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 9:59:01 AM EST |
| 9.00 | 3.90 | 4.30 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 10.00 | 2.95 | 3.40 | % | 0 | 0 | 1.27 | 0.99 | 0.02 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 11.00 | 2.05 | 2.45 | 2.37 | 0.00 | 0.00% | 0 | 0 | 1.01 | 0.94 | 0.08 | -0.01 | 4/22/2024 | 4/26/2024 9:59:01 AM EST |
| 12.00 | 1.20 | 2.00 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.79 | 0.20 | -0.01 | 4/3/2024 | 4/26/2024 9:59:01 AM EST |
| 13.00 | 0.55 | 0.65 | 0.60 | -0.15 | -20.00% | 29 | 60 | 0.45 | 0.54 | 0.28 | -0.02 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 14.00 | 0.20 | 0.25 | 0.22 | -0.09 | -29.04% | 1 | 380 | 0.44 | 0.29 | 0.23 | -0.01 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 15.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 577 | 0.48 | 0.14 | 0.14 | -0.01 | 4/25/2024 | 4/26/2024 9:59:01 AM EST |
| 16.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 36 | 0.72 | 0.05 | 0.07 | 0.00 | 4/25/2024 | 4/26/2024 9:59:01 AM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.01 | 0.02 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.44 | 0.00 | 0.01 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.44 | -0.01 | 0.02 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.82 | -0.06 | 0.08 | -0.01 | 4/25/2024 | 4/26/2024 9:59:01 AM EST |
| 12.00 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 283 | 0.51 | -0.21 | 0.20 | -0.01 | 4/24/2024 | 4/26/2024 9:59:01 AM EST |
| 13.00 | 0.55 | 0.60 | 0.55 | -0.01 | -1.79% | 6 | 97 | 0.50 | -0.46 | 0.28 | -0.02 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 14.00 | 1.15 | 1.25 | 1.24 | 0.00 | 0.00% | 0 | 828 | 1.02 | -0.71 | 0.23 | -0.01 | 4/25/2024 | 4/26/2024 9:59:01 AM EST |
| 15.00 | 1.00 | 3.70 | 1.10 | 0.00 | 0.00% | 0 | 49 | 0.88 | -0.86 | 0.14 | -0.01 | 4/8/2024 | 4/26/2024 9:59:01 AM EST |
| 16.00 | 2.90 | 3.20 | % | 0 | 0 | 0.84 | -0.95 | 0.07 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 17.00 | 3.90 | 4.20 | % | 0 | 0 | 1.34 | -0.99 | 0.02 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 18.00 | 4.80 | 5.30 | % | 0 | 0 | 1.27 | -1.00 | 0.01 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 19.00 | 5.90 | 6.30 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 20.00 | 6.90 | 7.40 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 25.00 | 11.90 | 12.40 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST |