Options Chain for DIGITAL WORLD ACQUISITION CORP CLASS A COM (DWAC)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
5.00 10.45 13.05 11.16 +0.83 +8.04% 1 1 0.00 1.00 0.00 -0.03 2/2/2023 2/2/2023 9:00:00 PM
9.50 5.95 8.70 % 0 0 0.00 1.00 0.00 -0.05 2/2/2023 9:00:00 PM
10.00 5.45 8.20 4.83 0.00 0.00% 0 0 0.00 1.00 0.00 -0.05 12/30/2022 2/2/2023 9:00:00 PM
10.50 6.00 6.85 % 0 0 9.83 1.00 0.00 -0.06 2/2/2023 9:00:00 PM
11.00 5.65 6.50 5.35 % 4 0 9.64 1.00 0.00 -0.06 2/2/2023 2/2/2023 9:00:00 PM
11.50 5.15 6.30 % 0 0 0.00 1.00 0.00 -0.06 2/2/2023 9:00:00 PM
12.00 4.60 5.50 % 0 0 8.70 1.00 0.00 -0.07 2/2/2023 9:00:00 PM
12.50 4.05 5.00 % 0 0 7.57 1.00 0.00 -0.07 2/2/2023 9:00:00 PM
13.00 3.65 4.25 2.80 +0.42 +17.65% 1 3 6.27 0.99 0.01 -0.08 2/2/2023 2/2/2023 9:00:00 PM
13.50 2.98 3.90 1.75 0.00 0.00% 0 0 5.88 0.98 0.02 -0.11 2/1/2023 2/2/2023 9:00:00 PM
14.00 2.50 3.15 2.50 +1.15 +85.19% 37 54 5.28 0.96 0.05 -0.17 2/2/2023 2/2/2023 9:00:00 PM
14.50 2.07 2.89 2.05 +1.12 +120.43% 5 37 4.39 0.93 0.08 -0.20 2/2/2023 2/2/2023 9:00:00 PM
15.00 1.61 2.26 1.80 +1.41 +361.54% 131 317 2.08 0.88 0.11 -0.26 2/2/2023 2/2/2023 9:00:00 PM
15.50 1.25 1.90 1.94 +1.65 +568.97% 358 976 3.35 0.83 0.16 -0.29 2/2/2023 2/2/2023 9:00:00 PM
16.00 0.84 1.37 1.38 +1.28 +1,280.00% 247 313 2.63 0.76 0.22 -0.30 2/2/2023 2/2/2023 9:00:00 PM
16.50 0.49 1.13 0.67 +0.54 +415.39% 646 128 1.54 0.65 0.29 -0.30 2/2/2023 2/2/2023 9:00:00 PM
17.00 0.33 0.59 0.45 +0.38 +542.86% 673 279 1.36 0.50 0.32 -0.29 2/2/2023 2/2/2023 9:00:00 PM
17.50 0.07 0.40 0.35 +0.31 +775.00% 1,108 232 1.48 0.36 0.28 -0.28 2/2/2023 2/2/2023 9:00:00 PM
18.00 0.12 0.47 0.16 +0.12 +300.00% 1,606 102 1.86 0.25 0.22 -0.24 2/2/2023 2/2/2023 9:00:00 PM
18.50 0.04 0.28 0.05 +0.01 +25.00% 25 51 1.85 0.18 0.17 -0.21 2/2/2023 2/2/2023 9:00:00 PM
19.00 0.09 0.14 0.09 +0.07 +350.00% 457 205 1.91 0.13 0.13 -0.18 2/2/2023 2/2/2023 9:00:00 PM
19.50 0.02 0.30 0.07 -0.02 -22.23% 9 32 2.21 0.09 0.09 -0.14 2/2/2023 2/2/2023 9:00:00 PM
20.00 0.04 0.06 0.05 +0.03 +150.00% 258 307 2.02 0.07 0.07 -0.13 2/2/2023 2/2/2023 9:00:00 PM
20.50 0.00 0.17 0.05 -0.04 -44.45% 11 197 2.38 0.05 0.05 -0.09 2/2/2023 2/2/2023 9:00:00 PM
21.00 0.03 0.21 0.10 +0.05 +100.00% 9 17 2.93 0.02 0.03 -0.05 2/2/2023 2/2/2023 9:00:00 PM
21.50 0.01 0.10 0.02 +0.01 +100.00% 1 103 2.63 0.02 0.02 -0.05 2/2/2023 2/2/2023 9:00:00 PM
22.00 0.01 0.12 0.06 +0.05 +500.00% 7 54 2.89 0.01 0.02 -0.03 2/2/2023 2/2/2023 9:00:00 PM
22.50 0.02 0.10 0.04 +0.02 +100.00% 26 27 3.13 0.01 0.01 -0.02 2/2/2023 2/2/2023 9:00:00 PM
23.00 0.00 0.09 0.01 -0.01 -50.00% 2 12 3.15 0.00 0.01 -0.01 2/2/2023 2/2/2023 9:00:00 PM
23.50 0.00 0.09 0.03 0.00 0.00% 0 50 3.90 0.00 0.00 0.00 1/27/2023 2/2/2023 9:00:00 PM
24.00 0.00 0.06 0.03 0.00 0.00% 0 26 3.79 0.00 0.00 0.00 1/27/2023 2/2/2023 9:00:00 PM
24.50 0.00 0.09 % 0 0 4.28 0.00 0.00 0.00 2/2/2023 9:00:00 PM
25.00 0.00 0.25 0.01 -0.01 -50.00% 107 199 5.60 0.00 0.00 0.00 2/2/2023 2/2/2023 9:00:00 PM
25.50 0.00 0.64 0.05 0.00 0.00% 0 1 0.00 0.00 0.00 0.00 1/25/2023 2/2/2023 9:00:00 PM
26.00 0.00 0.04 0.04 0.00 0.00% 0 40 0.00 0.00 0.00 0.00 1/26/2023 2/2/2023 9:00:00 PM
26.50 0.00 0.05 % 0 0 0.00 0.00 0.00 0.00 2/2/2023 9:00:00 PM
27.00 0.00 0.05 % 0 0 0.00 0.00 0.00 0.00 2/2/2023 9:00:00 PM
27.50 0.00 0.05 % 0 0 0.00 0.00 0.00 0.00 2/2/2023 9:00:00 PM
28.00 0.00 0.05 0.03 % 1 0 0.00 0.00 0.00 0.00 2/2/2023 2/2/2023 9:00:00 PM
28.50 0.00 0.05 % 0 0 0.00 0.00 0.00 0.00 2/2/2023 9:00:00 PM
29.00 0.00 0.05 % 0 0 0.00 0.00 0.00 0.00 2/2/2023 9:00:00 PM
29.50 0.00 0.05 % 0 0 0.00 0.00 0.00 0.00 2/2/2023 9:00:00 PM
30.00 0.00 0.05 0.01 0.00 0.00% 1 29 0.00 0.00 0.00 0.00 2/2/2023 2/2/2023 9:00:00 PM
30.50 0.00 0.05 % 0 0 0.00 0.00 0.00 0.00 2/2/2023 9:00:00 PM
31.00 0.00 0.05 % 0 0 0.00 0.00 0.00 0.00 2/2/2023 9:00:00 PM
31.50 0.00 0.05 % 0 0 0.00 0.00 0.00 0.00 2/2/2023 9:00:00 PM
35.00 0.00 0.63 0.01 0.00 0.00% 0 60 0.00 0.00 0.00 0.00 1/30/2023 2/2/2023 9:00:00 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
5.00 0.00 0.01 0.01 0.00 0.00% 0 117 0.00 0.00 0.00 -0.03 1/19/2023 2/2/2023 9:00:00 PM
9.50 0.00 0.01 % 0 0 0.00 0.00 0.00 -0.05 2/2/2023 9:00:00 PM
10.00 0.00 0.01 0.04 0.00 0.00% 0 1,416 0.00 0.00 0.00 -0.05 1/31/2023 2/2/2023 9:00:00 PM
10.50 0.00 0.20 0.04 0.00 0.00% 0 39 0.00 0.00 0.00 -0.06 2/1/2023 2/2/2023 9:00:00 PM
11.00 0.00 0.02 0.02 0.00 0.00% 0 152 0.00 0.00 0.00 -0.06 2/1/2023 2/2/2023 9:00:00 PM
11.50 0.00 0.05 0.06 0.00 0.00% 0 0 4.21 0.00 0.00 -0.06 1/24/2023 2/2/2023 9:00:00 PM
12.00 0.01 0.04 0.01 0.00 0.00% 18 151 3.30 0.00 0.00 -0.07 2/2/2023 2/2/2023 9:00:00 PM
12.50 0.00 0.15 0.02 -0.01 -33.34% 5 97 4.07 0.00 0.00 -0.07 2/2/2023 2/2/2023 9:00:00 PM
13.00 0.00 0.11 0.01 -0.07 -87.50% 58 87 3.64 -0.01 0.01 -0.08 2/2/2023 2/2/2023 9:00:00 PM
13.50 0.00 0.04 0.03 -0.01 -25.00% 5 178 2.69 -0.02 0.02 -0.11 2/2/2023 2/2/2023 9:00:00 PM
14.00 0.01 0.02 0.02 -0.03 -60.00% 147 371 1.88 -0.04 0.05 -0.17 2/2/2023 2/2/2023 9:00:00 PM
14.50 0.02 0.07 0.03 -0.07 -70.00% 130 168 1.93 -0.07 0.08 -0.20 2/2/2023 2/2/2023 9:00:00 PM
15.00 0.02 0.06 0.07 -0.17 -70.84% 160 322 1.52 -0.12 0.11 -0.26 2/2/2023 2/2/2023 9:00:00 PM
15.50 0.03 0.21 0.09 -0.42 -82.36% 49 122 1.46 -0.17 0.16 -0.29 2/2/2023 2/2/2023 9:00:00 PM
16.00 0.17 0.30 0.15 -0.66 -81.49% 57 30 1.64 -0.24 0.22 -0.30 2/2/2023 2/2/2023 9:00:00 PM
16.50 0.26 0.43 0.35 -0.80 -69.57% 22 10 1.55 -0.35 0.29 -0.30 2/2/2023 2/2/2023 9:00:00 PM
17.00 0.55 0.73 0.59 -1.41 -70.50% 255 5 1.73 -0.50 0.32 -0.29 2/2/2023 2/2/2023 9:00:00 PM
17.50 0.79 1.21 0.72 -1.93 -72.83% 36 2 1.89 -0.64 0.28 -0.28 2/2/2023 2/2/2023 9:00:00 PM
18.00 1.02 1.60 1.89 -1.03 -35.28% 1 5 2.60 -0.75 0.22 -0.24 2/2/2023 2/2/2023 9:00:00 PM
18.50 1.47 2.02 1.42 -1.91 -57.36% 20 2 2.87 -0.82 0.17 -0.21 2/2/2023 2/2/2023 9:00:00 PM
19.00 1.77 2.76 4.21 0.00 0.00% 0 67 3.99 -0.87 0.13 -0.18 1/23/2023 2/2/2023 9:00:00 PM
19.50 1.99 3.20 4.35 0.00 0.00% 0 1 4.27 -0.91 0.09 -0.14 1/27/2023 2/2/2023 9:00:00 PM
20.00 2.72 3.50 2.97 -1.93 -39.39% 54 151 4.46 -0.93 0.07 -0.13 2/2/2023 2/2/2023 9:00:00 PM
20.50 3.05 4.45 3.92 -1.49 -27.55% 1 1 6.29 -0.95 0.05 -0.09 2/2/2023 2/2/2023 9:00:00 PM
21.00 3.60 4.55 3.87 -2.13 -35.50% 1 1 5.30 -0.98 0.03 -0.05 2/2/2023 2/2/2023 9:00:00 PM
21.50 4.00 5.35 4.61 -1.29 -21.87% 1 1 6.13 -0.98 0.02 -0.05 2/2/2023 2/2/2023 9:00:00 PM
22.00 4.55 5.60 6.71 0.00 0.00% 0 0 6.08 -0.99 0.02 -0.03 1/30/2023 2/2/2023 9:00:00 PM
22.50 5.10 6.10 5.63 -2.17 -27.83% 1 4 6.18 -0.99 0.01 -0.02 2/2/2023 2/2/2023 9:00:00 PM
23.00 5.55 6.50 6.16 -2.19 -26.23% 2 2 6.06 -1.00 0.01 -0.01 2/2/2023 2/2/2023 9:00:00 PM
23.50 6.10 7.40 % 0 0 7.45 -1.00 0.00 0.00 2/2/2023 9:00:00 PM
24.00 6.50 7.80 % 0 0 7.15 -1.00 0.00 0.00 2/2/2023 9:00:00 PM
24.50 7.10 8.15 % 0 0 6.79 -1.00 0.00 0.00 2/2/2023 9:00:00 PM
25.00 7.50 8.80 9.79 0.00 0.00% 0 0 7.64 -1.00 0.00 0.00 1/30/2023 2/2/2023 9:00:00 PM
25.50 8.00 9.35 % 0 0 8.62 -1.00 0.00 0.00 2/2/2023 9:00:00 PM
26.00 8.75 9.80 10.60 0.00 0.00% 0 0 8.48 -1.00 0.00 0.00 1/30/2023 2/2/2023 9:00:00 PM
26.50 9.40 10.10 % 0 0 8.31 -1.00 0.00 0.00 2/2/2023 9:00:00 PM
27.00 9.85 10.70 % 0 0 8.10 -1.00 0.00 0.00 2/2/2023 9:00:00 PM
27.50 10.30 11.05 % 0 0 8.07 -1.00 0.00 0.00 2/2/2023 9:00:00 PM
28.00 10.90 11.85 % 0 0 9.90 -1.00 0.00 0.00 2/2/2023 9:00:00 PM
28.50 11.40 12.65 % 0 0 0.00 -1.00 0.00 0.00 2/2/2023 9:00:00 PM
29.00 11.90 12.60 12.51 0.00 0.00% 0 1 8.87 -1.00 0.00 0.00 1/12/2023 2/2/2023 9:00:00 PM
29.50 12.40 13.45 % 0 0 0.00 -1.00 0.00 0.00 2/2/2023 9:00:00 PM
30.00 12.75 13.80 14.81 0.00 0.00% 0 0 0.00 -1.00 0.00 0.00 1/30/2023 2/2/2023 9:00:00 PM
30.50 13.25 14.30 % 0 0 0.00 -1.00 0.00 0.00 2/2/2023 9:00:00 PM
31.00 13.85 14.65 % 0 0 0.00 -1.00 0.00 0.00 2/2/2023 9:00:00 PM
31.50 14.40 15.15 % 0 0 9.73 -1.00 0.00 0.00 2/2/2023 9:00:00 PM
35.00 18.00 18.60 % 0 0 0.00 -1.00 0.00 0.00 2/2/2023 9:00:00 PM