Options Chain for EAGLE BULK SHIPPING INC COM (EGLE)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
22.50 26.60 29.80 % 0 0 4.29 1.00 0.00 0.00 12/2/2022 9:00:00 PM
25.00 23.80 27.40 29.09 0.00 0.00% 0 0 3.78 1.00 0.00 0.00 8/12/2022 12/2/2022 9:00:00 PM
30.00 19.00 21.20 25.67 0.00 0.00% 0 0 2.33 1.00 0.00 0.00 11/11/2022 12/2/2022 9:00:00 PM
35.00 14.50 17.00 20.63 0.00 0.00% 0 1 2.26 1.00 0.00 0.00 11/11/2022 12/2/2022 9:00:00 PM
40.00 8.90 12.00 15.20 0.00 0.00% 0 0 1.69 0.99 0.01 -0.01 11/11/2022 12/2/2022 9:00:00 PM
45.00 4.90 6.70 4.00 0.00 0.00% 0 21 1.15 0.88 0.04 -0.04 12/1/2022 12/2/2022 9:00:00 PM
50.00 1.55 2.40 1.45 -0.65 -30.96% 1 174 0.43 0.57 0.08 -0.07 12/2/2022 12/2/2022 9:00:00 PM
55.00 0.20 0.45 0.30 -0.35 -53.85% 11 446 0.40 0.19 0.06 -0.04 12/2/2022 12/2/2022 9:00:00 PM
60.00 0.05 0.60 0.10 0.00 0.00% 0 537 0.63 0.03 0.01 -0.01 12/1/2022 12/2/2022 9:00:00 PM
65.00 0.05 0.20 0.05 0.00 0.00% 0 214 0.72 0.00 0.00 0.00 11/22/2022 12/2/2022 9:00:00 PM
70.00 0.00 0.15 0.20 0.00 0.00% 0 51 0.93 0.00 0.00 0.00 10/31/2022 12/2/2022 9:00:00 PM
75.00 0.00 0.65 0.82 0.00 0.00% 0 83 1.46 0.00 0.00 0.00 8/24/2022 12/2/2022 9:00:00 PM
80.00 0.00 0.75 0.10 0.00 0.00% 0 60 1.68 0.00 0.00 0.00 11/11/2022 12/2/2022 9:00:00 PM
85.00 0.00 0.75 0.09 0.00 0.00% 0 7 1.83 0.00 0.00 0.00 11/22/2022 12/2/2022 9:00:00 PM
90.00 0.00 2.00 0.66 0.00 0.00% 0 2 2.55 0.00 0.00 0.00 7/27/2022 12/2/2022 9:00:00 PM
95.00 0.00 0.75 % 0 10 2.10 0.00 0.00 0.00 12/2/2022 9:00:00 PM
100.00 0.00 0.75 0.15 0.00 0.00% 0 0 2.22 0.00 0.00 0.00 11/25/2022 12/2/2022 9:00:00 PM
105.00 0.00 0.75 0.15 0.00 0.00% 0 4 2.34 0.00 0.00 0.00 11/25/2022 12/2/2022 9:00:00 PM
110.00 0.00 0.05 0.15 0.00 0.00% 0 0 1.62 0.00 0.00 0.00 11/25/2022 12/2/2022 9:00:00 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
22.50 0.00 4.80 0.10 0.00 0.00% 0 33 5.74 0.00 0.00 0.00 11/14/2022 12/2/2022 9:00:00 PM
25.00 0.00 4.80 0.48 0.00 0.00% 0 5 5.16 0.00 0.00 0.00 10/25/2022 12/2/2022 9:00:00 PM
30.00 0.00 4.80 0.45 0.00 0.00% 0 12 4.16 0.00 0.00 0.00 10/19/2022 12/2/2022 9:00:00 PM
35.00 0.00 0.25 0.25 0.00 0.00% 0 42 1.20 0.00 0.00 0.00 11/18/2022 12/2/2022 9:00:00 PM
40.00 0.05 0.60 0.20 0.00 0.00% 0 167 0.83 -0.01 0.01 -0.01 11/25/2022 12/2/2022 9:00:00 PM
45.00 0.15 0.55 0.27 -0.03 -10.00% 2 259 0.53 -0.12 0.04 -0.04 12/2/2022 12/2/2022 9:00:00 PM
50.00 0.90 2.30 1.75 0.00 0.00% 0 99 0.48 -0.43 0.08 -0.07 12/1/2022 12/2/2022 9:00:00 PM
55.00 4.20 5.50 5.70 +0.30 +5.56% 17 163 0.53 -0.81 0.06 -0.04 12/2/2022 12/2/2022 9:00:00 PM
60.00 8.60 11.00 8.50 0.00 0.00% 0 5 1.27 -0.97 0.01 -0.01 11/22/2022 12/2/2022 9:00:00 PM
65.00 12.90 16.80 13.07 0.00 0.00% 0 40 1.67 -1.00 0.00 0.00 11/22/2022 12/2/2022 9:00:00 PM
70.00 17.70 21.90 % 0 0 1.92 -1.00 0.00 0.00 12/2/2022 9:00:00 PM
75.00 22.80 26.60 29.60 0.00 0.00% 0 2 2.04 -1.00 0.00 0.00 8/26/2022 12/2/2022 9:00:00 PM
80.00 27.70 31.80 % 0 0 2.31 -1.00 0.00 0.00 12/2/2022 9:00:00 PM
85.00 32.90 36.60 % 0 0 2.45 -1.00 0.00 0.00 12/2/2022 9:00:00 PM
90.00 37.60 41.90 % 0 0 2.69 -1.00 0.00 0.00 12/2/2022 9:00:00 PM
95.00 42.80 46.70 % 0 0 2.80 -1.00 0.00 0.00 12/2/2022 9:00:00 PM
100.00 47.80 51.70 % 0 0 2.90 -1.00 0.00 0.00 12/2/2022 9:00:00 PM
105.00 53.00 56.50 % 0 0 3.07 -1.00 0.00 0.00 12/2/2022 9:00:00 PM
110.00 57.60 61.80 % 0 0 3.23 -1.00 0.00 0.00 12/2/2022 9:00:00 PM