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 |