Options Chain for EVGO INC CL A COM (EVGO) - $5.82 as of 11/20/2024 4:02:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.90 | 5.10 | 4.90 | +0.11 | +2.30% | 1 | 1 | 4.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 2.00 | 3.20 | 4.10 | 3.80 | 0.00 | 0.00% | 0 | 4 | 2.59 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 3.00 | 2.90 | 3.10 | 2.67 | 0.00 | 0.00% | 0 | 15 | 1.72 | 1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 4.00 | 2.00 | 2.10 | 1.85 | -0.25 | -11.91% | 45 | 63 | 1.12 | 0.93 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 5.00 | 1.15 | 1.25 | 1.25 | +0.15 | +13.64% | 49 | 1,119 | 0.96 | 0.77 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 6.00 | 0.60 | 0.65 | 0.61 | +0.01 | +1.67% | 763 | 3,069 | 0.95 | 0.54 | 0.24 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 7.00 | 0.30 | 0.35 | 0.34 | +0.08 | +30.77% | 252 | 1,245 | 0.99 | 0.32 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 8.00 | 0.10 | 0.20 | 0.16 | +0.01 | +6.67% | 63 | 1,078 | 0.98 | 0.19 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 64 | 515 | 1.07 | 0.12 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 10.00 | 0.05 | 0.10 | 0.06 | +0.01 | +20.00% | 3 | 349 | 1.19 | 0.07 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 11.00 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 260 | 2.19 | 0.02 | 0.03 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 12.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 89 | 2.07 | 0.01 | 0.02 | 0.00 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 13.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 38 | 3.03 | 0.00 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 14.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,563 | 3.17 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.91 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 3.53 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 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 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.98 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 4.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 207 | 277 | 1.09 | -0.07 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 5.00 | 0.20 | 0.25 | 0.20 | -0.04 | -16.67% | 27 | 739 | 0.94 | -0.23 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 6.00 | 0.60 | 0.70 | 0.60 | -0.13 | -17.81% | 50 | 538 | 0.93 | -0.46 | 0.24 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 7.00 | 1.25 | 1.35 | 1.44 | -0.11 | -7.10% | 5 | 141 | 0.89 | -0.68 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 8.00 | 2.10 | 2.20 | 2.25 | -0.42 | -15.73% | 1 | 61 | 0.91 | -0.81 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 9.00 | 3.00 | 3.20 | 3.27 | 0.00 | 0.00% | 0 | 65 | 0.99 | -0.88 | 0.11 | -0.01 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 10.00 | 4.00 | 4.20 | 3.40 | 0.00 | 0.00% | 0 | 14 | 1.38 | -0.93 | 0.07 | 0.00 | 11/6/2024 | 11/20/2024 3:59:50 PM EST |
| 11.00 | 4.90 | 5.10 | 3.17 | 0.00 | 0.00% | 0 | 1 | 1.55 | -0.98 | 0.03 | 0.00 | 10/29/2024 | 11/20/2024 3:59:50 PM EST |
| 12.00 | 5.30 | 6.70 | 4.12 | 0.00 | 0.00% | 0 | 1 | 1.71 | -0.99 | 0.02 | 0.00 | 10/29/2024 | 11/20/2024 3:59:50 PM EST |
| 13.00 | 6.90 | 7.10 | % | 0 | 0 | 1.85 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 14.00 | 7.90 | 8.10 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 15.00 | 8.90 | 9.10 | 8.90 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 16.00 | 9.90 | 10.40 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 17.00 | 10.90 | 11.10 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |