Options Chain for EVERGY INC COM (EVRG) - $64.00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 37.00 | 41.50 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 27.50 | 34.50 | 39.00 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 30.00 | 32.20 | 36.20 | 25.78 | 0.00 | 0.00% | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/16/2024 | 11/20/2024 4:00:00 PM EST |
| 32.50 | 29.50 | 34.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 35.00 | 27.00 | 31.70 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 37.50 | 24.50 | 29.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 22.00 | 26.50 | 12.90 | 0.00 | 0.00% | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 11/20/2024 4:00:00 PM EST |
| 42.50 | 19.90 | 23.50 | 9.53 | 0.00 | 0.00% | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 18.20 | 21.10 | 19.00 | +8.18 | +75.61% | 50 | 14 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 47.50 | 16.00 | 18.50 | 16.50 | +4.85 | +41.64% | 50 | 41 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 14.00 | 16.00 | 13.10 | +3.40 | +35.06% | 480 | 120 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 52.50 | 9.60 | 12.00 | 12.10 | +4.00 | +49.39% | 960 | 289 | 0.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 9.00 | 10.20 | 9.40 | +0.98 | +11.64% | 970 | 250 | 0.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 57.50 | 4.80 | 8.60 | 5.60 | -1.00 | -15.16% | 480 | 175 | 0.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 3.20 | 6.10 | 4.50 | +0.01 | +0.23% | 1,921 | 967 | 0.55 | 0.97 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 62.50 | 1.95 | 2.30 | 1.60 | -0.04 | -2.44% | 1 | 111 | 0.26 | 0.72 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 65.00 | 0.50 | 0.75 | 0.45 | -0.14 | -23.73% | 227 | 712 | 0.14 | 0.39 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 67.50 | 0.05 | 0.20 | 0.11 | +0.04 | +57.15% | 1 | 16 | 0.15 | 0.14 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 102 | 0.18 | 0.03 | 0.02 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 72.50 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.60 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 1/12/2024 | 11/20/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 1.60 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 27.50 | 0.00 | 0.35 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.79 | 0.00 | 0.00% | 0 | 222 | 1.14 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 11/20/2024 4:00:00 PM EST |
| 32.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 75 | 1.27 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 11/20/2024 4:00:00 PM EST |
| 37.50 | 0.00 | 0.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 665 | 1.32 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 42.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.81 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 67 | 0.72 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 4:00:00 PM EST |
| 47.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.62 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 183 | 0.53 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:00 PM EST |
| 52.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 72 | 0.47 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 160 | 0.38 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 57.50 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 78 | 0.30 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 1.20 | 0.24 | 0.00 | 0.00% | 0 | 41 | 0.23 | -0.03 | 0.08 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 62.50 | 0.50 | 0.75 | 0.66 | +0.03 | +4.77% | 1 | 26 | 0.16 | -0.28 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 65.00 | 1.25 | 1.95 | 2.14 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.61 | 0.13 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 67.50 | 2.00 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.86 | 0.07 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 70.00 | 4.80 | 8.40 | % | 0 | 0 | 0.62 | -0.97 | 0.02 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 72.50 | 6.60 | 11.40 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 75.00 | 9.10 | 13.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 80.00 | 14.10 | 19.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 19.10 | 24.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 90.00 | 24.10 | 29.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |