Options Chain for ETHAN ALLEN INTERIORS INC COM (ETD) - $29.31 as of 11/22/2024 3:21:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.90 | 16.70 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 11/22/2024 3:59:57 PM EST | |||
| 17.50 | 11.70 | 14.30 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 11/22/2024 3:59:57 PM EST | |||
| 20.00 | 9.20 | 12.10 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/22/2024 3:59:57 PM EST | |||
| 22.50 | 6.80 | 9.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/22/2024 3:59:57 PM EST | |||
| 25.00 | 4.30 | 5.90 | 4.63 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.99 | 0.01 | -0.01 | 11/7/2024 | 11/22/2024 3:59:57 PM EST |
| 30.00 | 0.80 | 1.00 | 0.85 | +0.14 | +19.72% | 7 | 130 | 0.27 | 0.52 | 0.18 | -0.02 | 11/22/2024 | 11/22/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.64 | 0.02 | 0.02 | 0.00 | 11/18/2024 | 11/22/2024 3:59:57 PM EST |
| 40.00 | 0.00 | 1.20 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/22/2024 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.25 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/22/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.15 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 11/22/2024 3:59:57 PM EST | |||
| 17.50 | 0.00 | 1.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/22/2024 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/22/2024 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 30 | 0.75 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/22/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/22/2024 3:59:57 PM EST |
| 30.00 | 0.80 | 2.15 | 1.48 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.48 | 0.18 | -0.02 | 11/15/2024 | 11/22/2024 3:59:57 PM EST |
| 35.00 | 4.60 | 7.30 | % | 0 | 0 | 1.25 | -0.98 | 0.02 | 0.00 | 11/22/2024 3:59:57 PM EST | |||
| 40.00 | 9.40 | 12.30 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/22/2024 3:59:57 PM EST | |||
| 45.00 | 14.40 | 17.30 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/22/2024 3:59:57 PM EST |