Options Chain for (EGP) - $176.36 as of 3/24/2025 11:15:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 24.50 | 29.50 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | -0.02 | 12/15/2022 3:59:18 PM EST | |||
| 130.00 | 19.50 | 24.50 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | -0.03 | 12/15/2022 3:59:18 PM EST | |||
| 135.00 | 14.50 | 19.50 | % | 0 | 7 | 2.88 | 0.99 | 0.00 | -0.13 | 12/15/2022 3:59:18 PM EST | |||
| 140.00 | 9.50 | 14.50 | 24.30 | 0.00 | 0.00% | 0 | 5 | 2.32 | 0.95 | 0.01 | -0.45 | 11/10/2022 | 12/15/2022 3:59:18 PM EST |
| 145.00 | 5.00 | 9.50 | % | 0 | 0 | 1.75 | 0.83 | 0.03 | -1.00 | 12/15/2022 3:59:18 PM EST | |||
| 150.00 | 0.50 | 5.50 | 3.79 | 0.00 | 0.00% | 0 | 4 | 1.44 | 0.62 | 0.05 | -1.43 | 10/21/2022 | 12/15/2022 3:59:18 PM EST |
| 155.00 | 0.00 | 5.00 | 6.00 | 0.00 | 0.00% | 0 | 2 | 2.02 | 0.35 | 0.05 | -1.26 | 11/7/2022 | 12/15/2022 3:59:18 PM EST |
| 160.00 | 0.00 | 5.00 | 2.80 | 0.00 | 0.00% | 0 | 0 | 2.60 | 0.13 | 0.03 | -0.68 | 11/21/2022 | 12/15/2022 3:59:18 PM EST |
| 165.00 | 0.00 | 5.00 | % | 0 | 0 | 3.10 | 0.03 | 0.01 | -0.22 | 12/15/2022 3:59:18 PM EST | |||
| 170.00 | 0.00 | 5.00 | 8.50 | 0.00 | 0.00% | 0 | 0 | 3.56 | 0.00 | 0.00 | -0.04 | 7/22/2022 | 12/15/2022 3:59:18 PM EST |
| 175.00 | 0.00 | 5.00 | 10.20 | 0.00 | 0.00% | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 8/3/2022 | 12/15/2022 3:59:18 PM EST |
| 180.00 | 0.00 | 5.00 | 3.00 | 0.00 | 0.00% | 0 | 7 | 4.36 | 0.00 | 0.00 | 0.00 | 9/6/2022 | 12/15/2022 3:59:18 PM EST |
| 185.00 | 0.00 | 5.00 | 6.70 | 0.00 | 0.00% | 0 | 2 | 4.73 | 0.00 | 0.00 | 0.00 | 8/16/2022 | 12/15/2022 3:59:18 PM EST |
| 190.00 | 0.00 | 5.00 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:18 PM EST | |||
| 195.00 | 0.00 | 5.00 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:18 PM EST | |||
| 200.00 | 0.00 | 5.00 | % | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:18 PM EST | |||
| 210.00 | 0.00 | 5.00 | % | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:18 PM EST | |||
| 220.00 | 0.00 | 5.00 | % | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:18 PM EST | |||
| 230.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:18 PM EST | |||
| 240.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:18 PM EST | |||
| 250.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:18 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 5.00 | % | 0 | 1 | 5.09 | 0.00 | 0.00 | -0.02 | 12/15/2022 3:59:18 PM EST | |||
| 130.00 | 0.00 | 5.00 | 1.45 | 0.00 | 0.00% | 0 | 3 | 4.46 | 0.00 | 0.00 | -0.03 | 10/27/2022 | 12/15/2022 3:59:18 PM EST |
| 135.00 | 0.00 | 5.00 | 1.70 | 0.00 | 0.00% | 0 | 2 | 3.84 | -0.01 | 0.00 | -0.13 | 10/27/2022 | 12/15/2022 3:59:18 PM EST |
| 140.00 | 0.00 | 5.00 | 1.63 | 0.00 | 0.00% | 0 | 2 | 3.21 | -0.05 | 0.01 | -0.45 | 12/5/2022 | 12/15/2022 3:59:18 PM EST |
| 145.00 | 0.00 | 5.00 | 2.46 | 0.00 | 0.00% | 0 | 0 | 2.55 | -0.17 | 0.03 | -1.00 | 11/30/2022 | 12/15/2022 3:59:18 PM EST |
| 150.00 | 0.00 | 4.50 | 2.25 | 0.00 | 0.00% | 0 | 3 | 1.69 | -0.38 | 0.05 | -1.43 | 11/30/2022 | 12/15/2022 3:59:18 PM EST |
| 155.00 | 1.00 | 6.00 | 1.49 | 0.00 | 0.00% | 0 | 7 | 1.31 | -0.65 | 0.05 | -1.26 | 12/14/2022 | 12/15/2022 3:59:18 PM EST |
| 160.00 | 5.50 | 10.50 | % | 0 | 0 | 1.67 | -0.87 | 0.03 | -0.68 | 12/15/2022 3:59:18 PM EST | |||
| 165.00 | 10.50 | 15.50 | % | 0 | 0 | 2.11 | -0.97 | 0.01 | -0.22 | 12/15/2022 3:59:18 PM EST | |||
| 170.00 | 15.50 | 20.50 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | -0.04 | 12/15/2022 3:59:18 PM EST | |||
| 175.00 | 20.50 | 25.40 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:18 PM EST | |||
| 180.00 | 25.50 | 30.40 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:18 PM EST | |||
| 185.00 | 30.50 | 35.40 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:18 PM EST | |||
| 190.00 | 35.50 | 40.50 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:18 PM EST | |||
| 195.00 | 40.50 | 45.50 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:18 PM EST | |||
| 200.00 | 45.50 | 50.50 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:18 PM EST | |||
| 210.00 | 55.50 | 60.50 | % | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:18 PM EST | |||
| 220.00 | 65.50 | 70.50 | % | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:18 PM EST | |||
| 230.00 | 75.50 | 80.40 | % | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:18 PM EST | |||
| 240.00 | 85.50 | 90.40 | % | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:18 PM EST | |||
| 250.00 | 95.50 | 100.40 | % | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:18 PM EST |