Options Chain for ENI S P A SPONSORED ADR (E) - $32.13 as of 4/19/2024 3:50:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.50 | 17.50 | % | 0 | 4 | 2.97 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 20.00 | 10.00 | 15.00 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 22.50 | 7.90 | 12.50 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 25.00 | 5.80 | 10.00 | % | 0 | 0 | 1.71 | 0.98 | 0.01 | -0.01 | 4/19/2024 3:59:58 PM EST | |||
| 27.50 | 3.80 | 7.50 | % | 0 | 0 | 1.36 | 0.92 | 0.04 | -0.01 | 4/19/2024 3:59:58 PM EST | |||
| 30.00 | 2.40 | 5.50 | 2.76 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.74 | 0.07 | -0.03 | 3/21/2024 | 4/19/2024 3:59:58 PM EST |
| 32.50 | 0.35 | 1.30 | 0.79 | 0.00 | 0.00% | 0 | 52 | 0.34 | 0.54 | 0.10 | -0.03 | 4/16/2024 | 4/19/2024 3:59:58 PM EST |
| 35.00 | 0.00 | 0.35 | 0.15 | -0.45 | -75.00% | 2 | 126 | 0.46 | 0.31 | 0.09 | -0.03 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 37.50 | 0.00 | 0.45 | 0.28 | 0.00 | 0.00% | 0 | 15 | 0.52 | 0.15 | 0.06 | -0.02 | 1/16/2024 | 4/19/2024 3:59:58 PM EST |
| 40.00 | 0.00 | 0.35 | % | 0 | 0 | 0.62 | 0.06 | 0.03 | -0.01 | 4/19/2024 3:59:58 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.02 | 0.01 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.01 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 47.50 | 0.00 | 4.50 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 20.00 | 0.00 | 2.75 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 22.50 | 0.00 | 1.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | -0.02 | 0.01 | -0.01 | 4/19/2024 3:59:58 PM EST | |||
| 27.50 | 0.00 | 2.50 | % | 0 | 0 | 1.40 | -0.08 | 0.04 | -0.01 | 4/19/2024 3:59:58 PM EST | |||
| 30.00 | 0.05 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.26 | -0.26 | 0.07 | -0.03 | 4/4/2024 | 4/19/2024 3:59:58 PM EST |
| 32.50 | 0.25 | 4.20 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.46 | 0.10 | -0.03 | 4/12/2024 | 4/19/2024 3:59:58 PM EST |
| 35.00 | 1.20 | 5.00 | 2.45 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.69 | 0.09 | -0.03 | 4/12/2024 | 4/19/2024 3:59:58 PM EST |
| 37.50 | 3.20 | 7.50 | % | 0 | 0 | 1.22 | -0.85 | 0.06 | -0.02 | 4/19/2024 3:59:58 PM EST | |||
| 40.00 | 5.70 | 10.00 | % | 0 | 0 | 1.40 | -0.94 | 0.03 | -0.01 | 4/19/2024 3:59:58 PM EST | |||
| 42.50 | 8.30 | 12.50 | % | 0 | 0 | 1.57 | -0.98 | 0.01 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 45.00 | 10.80 | 15.00 | % | 0 | 0 | 1.72 | -0.99 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 47.50 | 13.30 | 17.50 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 50.00 | 15.70 | 20.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST |