Options Chain for ESCALADE INC COM (ESCA) - $18.70 as of 5/1/2026 2:05:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.50 | 15.70 | 13.60 | 12.90 | 0.00 | 0.00% | 2.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 3:59:56 PM EST |
| 7.50 | 9.00 | 13.20 | 11.10 | % | 1.48 | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 10.00 | 6.50 | 10.70 | 8.60 | % | 0.86 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 12.50 | 4.00 | 8.20 | 6.10 | % | 0.49 | 0 | 0 | 4.06 | 0.99 | 0.01 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 15.00 | 1.70 | 5.70 | 3.70 | 3.60 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.96 | 0.89 | 0.06 | -0.02 | 4/28/2026 | 5/1/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 2.85 | 1.43 | 1.16 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.72 | 0.64 | 0.12 | -0.04 | 4/27/2026 | 5/1/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 1.85 | 0.93 | 0.29 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.74 | 0.34 | 0.11 | -0.04 | 4/27/2026 | 5/1/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.94 | 0.14 | 0.07 | -0.03 | 5/1/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.57 | 0.05 | 0.03 | -0.01 | 5/1/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 8.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 1.75 | 0.88 | % | 0.12 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 1.75 | 0.88 | % | 0.09 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 12.50 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 3.44 | -0.01 | 0.01 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 1.80 | 0.90 | % | 0.06 | 0 | 0 | 2.49 | -0.11 | 0.06 | -0.02 | 5/1/2026 3:59:56 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.83 | -0.36 | 0.12 | -0.04 | 4/24/2026 | 5/1/2026 3:59:56 PM EST |
| 20.00 | 0.20 | 3.60 | 1.90 | 1.85 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.81 | -0.66 | 0.11 | -0.04 | 4/21/2026 | 5/1/2026 3:59:56 PM EST |
| 22.50 | 2.50 | 6.00 | 4.25 | % | 0.19 | 0 | 0 | 2.25 | -0.86 | 0.07 | -0.03 | 5/1/2026 3:59:56 PM EST | |||
| 25.00 | 4.90 | 8.50 | 6.70 | % | 0.27 | 0 | 0 | 2.66 | -0.95 | 0.03 | -0.01 | 5/1/2026 3:59:56 PM EST | |||
| 30.00 | 10.00 | 13.50 | 11.75 | % | 0.39 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 35.00 | 15.00 | 18.50 | 16.75 | % | 0.48 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST |