Options Chain for (ELS) - $70.67 as of 11/20/2024 11:53:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.00 | 32.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2022 3:59:50 PM EST | |||
| 40.00 | 23.00 | 27.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2022 3:59:50 PM EST | |||
| 45.00 | 18.00 | 22.50 | % | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 12/15/2022 3:59:50 PM EST | |||
| 50.00 | 13.00 | 17.50 | % | 0 | 0 | 6.69 | 1.00 | 0.00 | -0.01 | 12/15/2022 3:59:50 PM EST | |||
| 55.00 | 8.00 | 12.50 | 7.80 | 0.00 | 0.00% | 0 | 1 | 5.16 | 0.98 | 0.01 | -0.12 | 10/25/2022 | 12/15/2022 3:59:50 PM EST |
| 60.00 | 3.00 | 7.50 | % | 0 | 0 | 3.56 | 0.87 | 0.04 | -0.50 | 12/15/2022 3:59:50 PM EST | |||
| 65.00 | 0.05 | 4.10 | 2.95 | 0.00 | 0.00% | 0 | 4 | 2.90 | 0.54 | 0.08 | -0.93 | 11/29/2022 | 12/15/2022 3:59:50 PM EST |
| 70.00 | 0.00 | 3.80 | 2.90 | 0.00 | 0.00% | 0 | 8 | 4.09 | 0.17 | 0.06 | -0.62 | 11/29/2022 | 12/15/2022 3:59:50 PM EST |
| 75.00 | 0.00 | 5.00 | % | 0 | 0 | 6.13 | 0.03 | 0.01 | -0.16 | 12/15/2022 3:59:50 PM EST | |||
| 80.00 | 0.00 | 3.70 | % | 0 | 0 | 6.08 | 0.00 | 0.00 | -0.02 | 12/15/2022 3:59:50 PM EST | |||
| 85.00 | 0.00 | 3.70 | % | 0 | 0 | 6.91 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:50 PM EST | |||
| 90.00 | 0.00 | 3.70 | % | 0 | 0 | 7.64 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:50 PM EST | |||
| 95.00 | 0.00 | 5.00 | % | 0 | 0 | 9.41 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:50 PM EST | |||
| 40.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:50 PM EST | |||
| 45.00 | 0.00 | 5.00 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/25/2022 | 12/15/2022 3:59:50 PM EST |
| 50.00 | 0.00 | 3.70 | 0.25 | 0.00 | 0.00% | 0 | 3 | 7.95 | 0.00 | 0.00 | -0.01 | 11/7/2022 | 12/15/2022 3:59:50 PM EST |
| 55.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 13 | 3.79 | -0.02 | 0.01 | -0.12 | 12/1/2022 | 12/15/2022 3:59:50 PM EST |
| 60.00 | 0.00 | 3.70 | 0.25 | 0.00 | 0.00% | 0 | 3 | 4.61 | -0.13 | 0.04 | -0.50 | 12/5/2022 | 12/15/2022 3:59:50 PM EST |
| 65.00 | 0.00 | 2.40 | 3.06 | 0.00 | 0.00% | 0 | 2 | 1.99 | -0.46 | 0.08 | -0.93 | 11/17/2022 | 12/15/2022 3:59:50 PM EST |
| 70.00 | 2.50 | 7.00 | 3.20 | 0.00 | 0.00% | 0 | 2 | 3.00 | -0.83 | 0.06 | -0.62 | 12/14/2022 | 12/15/2022 3:59:50 PM EST |
| 75.00 | 7.50 | 12.00 | % | 0 | 0 | 4.06 | -0.97 | 0.01 | -0.16 | 12/15/2022 3:59:50 PM EST | |||
| 80.00 | 12.50 | 17.00 | % | 0 | 0 | 4.94 | -1.00 | 0.00 | -0.02 | 12/15/2022 3:59:50 PM EST | |||
| 85.00 | 17.50 | 22.00 | % | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:50 PM EST | |||
| 90.00 | 22.50 | 27.00 | % | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:50 PM EST | |||
| 95.00 | 27.10 | 32.00 | % | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:50 PM EST |