Options Chain for ENVIVA INC COM (EVA) - $1.19 as of 12/8/2023 8:53:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.15 | 0.30 | 0.23 | 0.00 | 0.00% | 8 | 517 | 2.50 | 0.89 | 1.21 | 0.00 | 12/8/2023 | 12/8/2023 4:00:00 PM EST |
| 2.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,672 | 4.36 | 0.00 | 0.00 | 0.00 | 12/6/2023 | 12/8/2023 4:00:00 PM EST |
| 4.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2023 | 12/8/2023 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 365 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2023 | 12/8/2023 4:00:00 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 808 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2023 | 12/8/2023 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 890 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2023 | 12/8/2023 4:00:00 PM EST |
| 12.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1,775 | 0.00 | 0.00 | 0.00 | 0.00 | 10/4/2023 | 12/8/2023 4:00:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 866 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2023 | 12/8/2023 4:00:00 PM EST |
| 17.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 302 | 0.00 | 0.00 | 0.00 | 0.00 | 11/27/2023 | 12/8/2023 4:00:00 PM EST |
| 20.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 1,490 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2023 | 12/8/2023 4:00:00 PM EST |
| 22.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 353 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2023 | 12/8/2023 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 540 | 0.00 | 0.00 | 0.00 | 0.00 | 11/16/2023 | 12/8/2023 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 206 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2023 | 12/8/2023 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2023 | 12/8/2023 4:00:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2023 | 12/8/2023 4:00:00 PM EST |
| 45.00 | 0.00 | 0.05 | % | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 11/27/2023 | 12/8/2023 4:00:00 PM EST |
| 60.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2023 | 12/8/2023 4:00:00 PM EST |
| 65.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2023 | 12/8/2023 4:00:00 PM EST |
| 70.00 | 0.00 | 0.05 | % | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/8/2023 | 12/8/2023 4:00:00 PM EST |
| 80.00 | 0.00 | 0.05 | % | 0 | 224 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.05 | % | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 623 | 1.94 | -0.11 | 1.21 | 0.00 | 12/7/2023 | 12/8/2023 4:00:00 PM EST |
| 2.50 | 1.05 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 325 | 6.67 | -1.00 | 0.00 | 0.00 | 11/30/2023 | 12/8/2023 4:00:00 PM EST |
| 4.00 | 2.30 | 3.40 | 2.55 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2023 | 12/8/2023 4:00:00 PM EST |
| 5.00 | 3.50 | 4.40 | 3.60 | 0.00 | 0.00% | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 11/27/2023 | 12/8/2023 4:00:00 PM EST |
| 7.50 | 6.20 | 6.50 | 3.64 | 0.00 | 0.00% | 0 | 11 | 0.00 | -1.00 | 0.00 | 0.00 | 11/8/2023 | 12/8/2023 4:00:00 PM EST |
| 10.00 | 8.20 | 9.40 | 8.84 | +3.04 | +52.42% | 7 | 229 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 4:00:00 PM EST |
| 12.50 | 11.10 | 11.90 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/23/2023 | 12/8/2023 4:00:00 PM EST |
| 15.00 | 13.30 | 14.50 | 3.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/2/2023 | 12/8/2023 4:00:00 PM EST |
| 17.50 | 15.90 | 16.90 | 5.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/11/2023 | 12/8/2023 4:00:00 PM EST |
| 20.00 | 18.50 | 19.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:00 PM EST | |||
| 22.50 | 20.90 | 21.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:00 PM EST | |||
| 25.00 | 23.40 | 24.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:00 PM EST | |||
| 30.00 | 28.30 | 29.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:00 PM EST | |||
| 35.00 | 33.20 | 34.40 | 33.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/4/2023 | 12/8/2023 4:00:00 PM EST |
| 40.00 | 38.20 | 39.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:00 PM EST | |||
| 45.00 | 43.30 | 44.50 | 41.25 | 0.00 | 0.00% | 0 | 201 | 0.00 | -1.00 | 0.00 | 0.00 | 10/24/2023 | 12/8/2023 4:00:00 PM EST |
| 50.00 | 48.70 | 49.00 | 48.80 | -0.06 | -0.13% | 30 | 105 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 4:00:00 PM EST |
| 55.00 | 53.40 | 54.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:00 PM EST | |||
| 60.00 | 58.40 | 59.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:00 PM EST | |||
| 65.00 | 63.20 | 64.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:00 PM EST | |||
| 70.00 | 68.60 | 69.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:00 PM EST | |||
| 75.00 | 73.30 | 74.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:00 PM EST | |||
| 80.00 | 78.20 | 79.20 | 78.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2023 | 12/8/2023 4:00:00 PM EST |
| 85.00 | 83.60 | 84.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:00 PM EST | |||
| 90.00 | 88.20 | 89.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:00 PM EST | |||
| 95.00 | 93.60 | 94.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:00 PM EST | |||
| 100.00 | 98.20 | 99.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:00 PM EST |