Options Chain for ESCALADE INC COM (ESCA) - $12.96 as of 9/19/2025 2:38:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.20 | 12.00 | 10.10 | % | 4.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 12:59:00 PM EST | |||
| 5.00 | 5.70 | 9.50 | 7.60 | % | 1.52 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 9/19/2025 12:59:00 PM EST | |||
| 7.50 | 4.70 | 7.10 | 5.90 | % | 0.79 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 9/19/2025 12:59:00 PM EST | |||
| 10.00 | 2.30 | 4.60 | 3.45 | % | 0.35 | 0 | 0 | 2.44 | 0.93 | 0.06 | -0.01 | 9/19/2025 12:59:00 PM EST | |||
| 12.50 | 0.15 | 1.40 | 0.78 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 9 | 1.15 | 0.59 | 0.17 | -0.02 | 8/18/2025 | 9/19/2025 12:59:00 PM EST |
| 15.00 | 0.10 | 0.30 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.58 | 0.21 | 0.13 | -0.01 | 9/18/2025 | 9/19/2025 12:59:00 PM EST |
| 17.50 | 0.00 | 2.85 | 1.43 | % | 0.08 | 0 | 0 | 3.00 | 0.05 | 0.04 | 0.00 | 9/19/2025 12:59:00 PM EST | |||
| 20.00 | 0.00 | 2.85 | 1.43 | % | 0.07 | 0 | 0 | 3.34 | 0.01 | 0.01 | 0.00 | 9/19/2025 12:59:00 PM EST | |||
| 22.50 | 0.00 | 2.85 | 1.43 | % | 0.06 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 9/19/2025 12:59:00 PM EST | |||
| 25.00 | 0.00 | 2.85 | 1.43 | % | 0.06 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 9/19/2025 12:59:00 PM EST | |||
| 30.00 | 0.00 | 2.85 | 1.43 | % | 0.05 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 9/19/2025 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.90 | 0.95 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 12:59:00 PM EST | |||
| 5.00 | 0.00 | 1.90 | 0.95 | % | 0.19 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 9/19/2025 12:59:00 PM EST | |||
| 7.50 | 0.00 | 1.90 | 0.95 | % | 0.13 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 9/19/2025 12:59:00 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.88 | -0.07 | 0.06 | -0.01 | 4/16/2025 | 9/19/2025 12:59:00 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | 0.55 | -0.25 | -31.25% | 0.04 | 5 | 17 | 0.44 | -0.41 | 0.17 | -0.02 | 9/19/2025 | 9/19/2025 12:59:00 PM EST |
| 15.00 | 2.25 | 2.90 | 2.58 | 2.25 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.70 | -0.79 | 0.13 | -0.01 | 9/18/2025 | 9/19/2025 12:59:00 PM EST |
| 17.50 | 4.60 | 6.90 | 5.75 | % | 0.33 | 0 | 0 | 2.54 | -0.95 | 0.04 | 0.00 | 9/19/2025 12:59:00 PM EST | |||
| 20.00 | 7.10 | 9.40 | 8.25 | % | 0.41 | 0 | 0 | 2.88 | -0.99 | 0.01 | 0.00 | 9/19/2025 12:59:00 PM EST | |||
| 22.50 | 9.40 | 11.90 | 10.65 | % | 0.47 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/19/2025 12:59:00 PM EST | |||
| 25.00 | 12.10 | 14.40 | 13.25 | % | 0.53 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 9/19/2025 12:59:00 PM EST | |||
| 30.00 | 17.10 | 19.40 | 18.25 | % | 0.61 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 9/19/2025 12:59:00 PM EST |