Options Chain for EAGLE BULK SHIPPING INC COM (EGLE) - $44.85 as of 12/8/2023 8:52:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.80 | 27.10 | % | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 12/8/2023 3:59:54 PM EST | |||
| 22.50 | 20.20 | 24.60 | % | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 12/8/2023 3:59:54 PM EST | |||
| 25.00 | 17.60 | 22.10 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 12/8/2023 3:59:54 PM EST | |||
| 30.00 | 12.60 | 16.90 | 12.33 | 0.00 | 0.00% | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 10/24/2023 | 12/8/2023 3:59:54 PM EST |
| 35.00 | 7.60 | 12.00 | 9.94 | 0.00 | 0.00% | 0 | 13 | 2.73 | 1.00 | 0.00 | 0.00 | 12/5/2023 | 12/8/2023 3:59:54 PM EST |
| 40.00 | 4.70 | 5.70 | 7.00 | 0.00 | 0.00% | 0 | 35 | 1.11 | 1.00 | 0.00 | 0.00 | 12/1/2023 | 12/8/2023 3:59:54 PM EST |
| 45.00 | 0.65 | 1.10 | 0.85 | +0.30 | +54.55% | 8 | 1,755 | 0.39 | 0.47 | 0.17 | -0.06 | 12/8/2023 | 12/8/2023 3:59:54 PM EST |
| 50.00 | 0.10 | 0.20 | 0.20 | -0.10 | -33.34% | 3 | 227 | 0.58 | 0.01 | 0.01 | 0.00 | 12/8/2023 | 12/8/2023 3:59:54 PM EST |
| 55.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 244 | 1.00 | 0.00 | 0.00 | 0.00 | 12/4/2023 | 12/8/2023 3:59:54 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 149 | 1.15 | 0.00 | 0.00 | 0.00 | 10/30/2023 | 12/8/2023 3:59:54 PM EST |
| 65.00 | 0.00 | 2.55 | 0.10 | 0.00 | 0.00% | 0 | 61 | 3.17 | 0.00 | 0.00 | 0.00 | 11/22/2023 | 12/8/2023 3:59:54 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 48 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2023 | 12/8/2023 3:59:54 PM EST |
| 75.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 12 | 1.64 | 0.00 | 0.00 | 0.00 | 10/19/2023 | 12/8/2023 3:59:54 PM EST |
| 80.00 | 0.00 | 0.05 | % | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 7/20/2023 | 12/8/2023 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 8.59 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 9 | 2.97 | 0.00 | 0.00 | 0.00 | 9/21/2023 | 12/8/2023 3:59:54 PM EST |
| 25.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 5 | 2.57 | 0.00 | 0.00 | 0.00 | 11/15/2023 | 12/8/2023 3:59:54 PM EST |
| 30.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 61 | 5.30 | 0.00 | 0.00 | 0.00 | 11/13/2023 | 12/8/2023 3:59:54 PM EST |
| 35.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 220 | 1.26 | 0.00 | 0.00 | 0.00 | 11/22/2023 | 12/8/2023 3:59:54 PM EST |
| 40.00 | 0.10 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 1,616 | 1.76 | 0.00 | 0.00 | 0.00 | 12/7/2023 | 12/8/2023 3:59:54 PM EST |
| 45.00 | 0.80 | 1.20 | 1.50 | 0.00 | 0.00% | 0 | 36 | 0.34 | -0.53 | 0.17 | -0.06 | 12/6/2023 | 12/8/2023 3:59:54 PM EST |
| 50.00 | 4.80 | 6.00 | 3.60 | 0.00 | 0.00% | 0 | 13 | 1.01 | -0.99 | 0.01 | 0.00 | 12/1/2023 | 12/8/2023 3:59:54 PM EST |
| 55.00 | 8.10 | 12.50 | 11.50 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/24/2023 | 12/8/2023 3:59:54 PM EST |
| 60.00 | 13.10 | 17.50 | 18.20 | 0.00 | 0.00% | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/19/2023 | 12/8/2023 3:59:54 PM EST |
| 65.00 | 18.10 | 22.50 | 19.80 | 0.00 | 0.00% | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/18/2023 | 12/8/2023 3:59:54 PM EST |
| 70.00 | 23.10 | 27.50 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:54 PM EST | |||
| 75.00 | 28.20 | 32.50 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:54 PM EST | |||
| 80.00 | 34.80 | 35.60 | % | 0 | 1 | 2.39 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:54 PM EST | |||
| 85.00 | 39.80 | 40.50 | % | 0 | 1 | 2.59 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:54 PM EST | |||
| 90.00 | 43.10 | 47.50 | % | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:54 PM EST | |||
| 95.00 | 48.10 | 52.50 | % | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:54 PM EST |