Options Chain for VERTICAL AEROSPACE LTD SHS NEW (EVTL) - $7.70 as of 12/20/2024 3:31:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6,419 | 1.72 | 0.16 | 0.02 | 0.00 | 9/20/2024 | 12/20/2024 9:28:13 AM EST |
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 8 | 6,468 | 12/20/2024 | EST | ||||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,969 | 2.24 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 12/20/2024 9:28:13 AM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,999 | 12/16/2024 | EST | ||||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 885 | 2.52 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 12/20/2024 9:28:13 AM EST |
| 7.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,507 | 12/19/2024 | EST | ||||
| 10.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 557 | 2.70 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 12/20/2024 9:28:13 AM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 562 | 11/27/2024 | EST | ||||
| 12.50 | 0.00 | 0.05 | % | 0 | 626 | 2.84 | 0.00 | 0.00 | 0.00 | 12/20/2024 9:28:13 AM EST | |||
| 12.50 | 0.00 | 0.05 | % | 0 | 626 | EST | |||||||
| 15.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 269 | 2.95 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 12/20/2024 9:28:13 AM EST |
| 15.00 | 0.00 | 0.50 | % | 0 | 269 | EST | |||||||
| 17.50 | 0.00 | 0.05 | % | 0 | 4 | 3.04 | 0.00 | 0.00 | 0.00 | 12/20/2024 9:28:13 AM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 4 | EST | |||||||
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 201 | 3.11 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 12/20/2024 9:28:13 AM EST |
| 20.00 | 0.00 | 0.50 | % | 0 | 201 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.95 | 2.60 | 1.70 | 0.00 | 0.00% | 0 | 384 | 11/26/2024 | EST | ||||
| 2.50 | 1.60 | 2.20 | 1.85 | 0.00 | 0.00% | 0 | 385 | 1.60 | -0.84 | 0.02 | 0.00 | 9/20/2024 | 12/20/2024 9:28:13 AM EST |
| 5.00 | 3.40 | 5.10 | 4.18 | 0.00 | 0.00% | 0 | 81 | 12/6/2024 | EST | ||||
| 5.00 | 4.00 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 143 | 0.00 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 12/20/2024 9:28:13 AM EST |
| 7.50 | 5.90 | 7.60 | 6.70 | 0.00 | 0.00% | 0 | 15 | 11/27/2024 | EST | ||||
| 7.50 | 6.40 | 7.20 | 6.70 | 0.00 | 0.00% | 0 | 29 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 12/20/2024 9:28:13 AM EST |
| 10.00 | 8.50 | 9.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/20/2024 9:28:13 AM EST | |||
| 10.00 | 8.40 | 10.10 | % | 0 | 0 | EST | |||||||
| 12.50 | 11.40 | 12.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/20/2024 9:28:13 AM EST | |||
| 12.50 | 10.90 | 12.60 | % | 0 | 0 | EST | |||||||
| 15.00 | 13.90 | 14.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/20/2024 9:28:13 AM EST | |||
| 15.00 | 13.40 | 15.10 | % | 0 | 0 | EST | |||||||
| 17.50 | 16.40 | 17.20 | 16.45 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 12/20/2024 9:28:13 AM EST |
| 17.50 | 15.90 | 17.60 | % | 0 | 0 | EST | |||||||
| 20.00 | 18.90 | 19.70 | 19.01 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 12/20/2024 9:28:13 AM EST |
| 20.00 | 18.40 | 20.10 | % | 0 | 0 | EST |