Options Chain for EVEREST GROUP LTD COM (EG) - $376.87 as of 11/20/2024 8:02:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 135.10 | 138.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 250.00 | 125.00 | 129.30 | 111.20 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:41 PM EST |
| 260.00 | 115.00 | 118.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 270.00 | 105.00 | 108.70 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 280.00 | 95.00 | 98.90 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 290.00 | 85.50 | 88.30 | 77.01 | 0.00 | 0.00% | 0 | 3 | 0.66 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:41 PM EST |
| 300.00 | 75.80 | 78.70 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 310.00 | 65.50 | 68.70 | 63.30 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.99 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 320.00 | 55.70 | 58.20 | 53.30 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.96 | 0.00 | -0.05 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 330.00 | 46.10 | 49.00 | 43.40 | +3.20 | +7.96% | 2 | 2 | 0.41 | 0.94 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 340.00 | 36.00 | 39.20 | 36.40 | +18.00 | +97.83% | 1 | 3 | 0.35 | 0.88 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 350.00 | 26.90 | 29.40 | 19.00 | 0.00 | 0.00% | 0 | 87 | 0.23 | 0.83 | 0.01 | -0.11 | 11/6/2024 | 11/20/2024 3:59:41 PM EST |
| 360.00 | 18.30 | 21.20 | 15.20 | 0.00 | 0.00% | 0 | 307 | 0.22 | 0.76 | 0.01 | -0.12 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 370.00 | 11.80 | 12.90 | 12.30 | +2.00 | +19.42% | 5 | 114 | 0.21 | 0.63 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 380.00 | 6.30 | 7.50 | 7.00 | +2.30 | +48.94% | 4 | 146 | 0.20 | 0.44 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 390.00 | 3.00 | 3.90 | 2.85 | +0.43 | +17.77% | 1 | 410 | 0.20 | 0.28 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 400.00 | 1.40 | 1.90 | 1.60 | +0.57 | +55.34% | 3 | 7 | 0.20 | 0.18 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 410.00 | 0.60 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 37 | 0.20 | 0.12 | 0.01 | -0.09 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 420.00 | 0.10 | 1.75 | 0.73 | 0.00 | 0.00% | 0 | 10 | 0.24 | 0.07 | 0.00 | -0.06 | 10/29/2024 | 11/20/2024 3:59:41 PM EST |
| 430.00 | 0.00 | 1.70 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.03 | 0.00 | -0.03 | 10/29/2024 | 11/20/2024 3:59:41 PM EST |
| 440.00 | 0.00 | 1.60 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 450.00 | 0.00 | 2.15 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 460.00 | 0.00 | 1.55 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 470.00 | 0.00 | 1.55 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 480.00 | 0.00 | 2.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 490.00 | 0.00 | 1.55 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 500.00 | 0.00 | 2.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 510.00 | 0.00 | 2.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 520.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 530.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.56 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 1.60 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 250.00 | 0.00 | 2.20 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 260.00 | 0.00 | 0.95 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 270.00 | 0.00 | 0.95 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 280.00 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 290.00 | 0.00 | 2.30 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 300.00 | 0.00 | 2.35 | 1.32 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:41 PM EST |
| 310.00 | 0.10 | 2.40 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.01 | 0.00 | -0.02 | 11/6/2024 | 11/20/2024 3:59:41 PM EST |
| 320.00 | 0.30 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.04 | 0.00 | -0.05 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 330.00 | 0.25 | 2.75 | 1.10 | 0.00 | 0.00% | 0 | 787 | 0.33 | -0.06 | 0.00 | -0.06 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 340.00 | 0.85 | 1.15 | 1.54 | 0.00 | 0.00% | 0 | 526 | 0.26 | -0.12 | 0.01 | -0.10 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 350.00 | 1.60 | 1.95 | 1.80 | -0.74 | -29.14% | 3 | 91 | 0.24 | -0.17 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 360.00 | 2.95 | 3.50 | 3.70 | -1.35 | -26.74% | 2 | 345 | 0.22 | -0.24 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 370.00 | 5.70 | 6.30 | 6.50 | -2.50 | -27.78% | 1 | 461 | 0.21 | -0.37 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 380.00 | 10.40 | 11.00 | 13.90 | -2.47 | -15.09% | 5 | 50 | 0.21 | -0.56 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 390.00 | 16.30 | 18.50 | 18.40 | 0.00 | 0.00% | 0 | 8 | 0.21 | -0.72 | 0.02 | -0.12 | 10/30/2024 | 11/20/2024 3:59:41 PM EST |
| 400.00 | 24.30 | 27.50 | 28.90 | -6.32 | -17.95% | 1 | 1 | 0.22 | -0.82 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 410.00 | 33.80 | 36.60 | 38.35 | -6.39 | -14.29% | 1 | 1 | 0.24 | -0.88 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 420.00 | 43.20 | 46.40 | % | 0 | 0 | 0.35 | -0.93 | 0.00 | -0.06 | 11/20/2024 3:59:41 PM EST | |||
| 430.00 | 53.10 | 56.70 | 48.10 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.97 | 0.00 | -0.03 | 10/28/2024 | 11/20/2024 3:59:41 PM EST |
| 440.00 | 62.60 | 66.60 | 57.50 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.99 | 0.00 | -0.01 | 10/28/2024 | 11/20/2024 3:59:41 PM EST |
| 450.00 | 72.40 | 76.70 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 460.00 | 83.00 | 86.70 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 470.00 | 93.00 | 96.70 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 480.00 | 102.70 | 106.60 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 490.00 | 113.00 | 116.60 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 500.00 | 123.00 | 126.70 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 510.00 | 132.50 | 136.70 | 150.20 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:41 PM EST |
| 520.00 | 143.00 | 146.60 | 158.10 | 0.00 | 0.00% | 0 | 1 | 0.77 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:41 PM EST |
| 530.00 | 152.30 | 156.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |