Options Chain for DIAMOND OFFSHORE DRILLING INC COM (DO) - $13.01 as of 4/26/2024 3:09:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.30 | 11.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 4.00 | 8.30 | 10.50 | % | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 5.00 | 7.30 | 9.50 | % | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 6.00 | 6.30 | 8.50 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 7.00 | 6.10 | 6.40 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 8.00 | 4.30 | 6.20 | 6.35 | 0.00 | 0.00% | 0 | 3 | 2.88 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:01 PM EST |
| 9.00 | 2.95 | 5.40 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 10.00 | 2.00 | 4.40 | % | 0 | 0 | 2.20 | 0.99 | 0.01 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 11.00 | 2.15 | 3.50 | 2.37 | 0.00 | 0.00% | 0 | 0 | 1.88 | 0.95 | 0.06 | -0.01 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 12.00 | 0.00 | 2.00 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.83 | 0.16 | -0.01 | 4/3/2024 | 4/26/2024 4:00:01 PM EST |
| 13.00 | 0.65 | 0.75 | 0.65 | -0.10 | -13.34% | 30 | 60 | 0.42 | 0.61 | 0.26 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 14.00 | 0.25 | 0.30 | 0.30 | -0.01 | -3.23% | 1,570 | 380 | 0.42 | 0.35 | 0.25 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 15.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 577 | 0.44 | 0.17 | 0.17 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 16.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 36 | 0.67 | 0.07 | 0.08 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.02 | 0.03 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.38 | 0.00 | 0.01 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM 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 | 6.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.51 | -0.01 | 0.01 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.74 | -0.05 | 0.06 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 12.00 | 0.10 | 0.20 | 0.17 | -0.03 | -15.00% | 151 | 283 | 0.48 | -0.17 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 13.00 | 0.40 | 0.50 | 0.45 | -0.11 | -19.65% | 19 | 97 | 0.47 | -0.39 | 0.26 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 14.00 | 0.80 | 1.10 | 1.24 | 0.00 | 0.00% | 0 | 828 | 0.54 | -0.65 | 0.25 | -0.02 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 15.00 | 1.80 | 2.30 | 1.10 | 0.00 | 0.00% | 0 | 49 | 0.96 | -0.83 | 0.17 | -0.01 | 4/8/2024 | 4/26/2024 4:00:01 PM EST |
| 16.00 | 2.75 | 3.30 | % | 0 | 0 | 1.17 | -0.93 | 0.08 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 17.00 | 3.70 | 5.10 | % | 0 | 0 | 1.36 | -0.98 | 0.03 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 18.00 | 4.70 | 5.20 | % | 0 | 0 | 1.42 | -1.00 | 0.01 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 19.00 | 5.70 | 6.20 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 20.00 | 6.50 | 7.40 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 25.00 | 11.70 | 12.30 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |