Options Chain for EXPONENT INC COM (EXPO) - $104.95 as of 9/6/2024 3:42:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 60.10 | 65.00 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 45.00 | 55.10 | 60.00 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 50.00 | 50.10 | 55.00 | 44.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.04 | 4/30/2024 | 9/6/2024 3:59:55 PM EST |
| 55.00 | 45.10 | 50.00 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:55 PM EST | |||
| 60.00 | 40.10 | 45.00 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:55 PM EST | |||
| 65.00 | 35.10 | 40.00 | 17.87 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.05 | 4/22/2024 | 9/6/2024 3:59:55 PM EST |
| 70.00 | 30.50 | 35.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.05 | 9/6/2024 3:59:55 PM EST | |||
| 75.00 | 25.50 | 30.00 | 23.50 | 0.00 | 0.00% | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.05 | 5/22/2024 | 9/6/2024 3:59:55 PM EST |
| 80.00 | 20.70 | 25.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.06 | 9/6/2024 3:59:55 PM EST | |||
| 85.00 | 15.70 | 20.50 | 14.10 | 0.00 | 0.00% | 0 | 39 | 1.13 | 1.00 | 0.00 | -0.06 | 5/7/2024 | 9/6/2024 3:59:55 PM EST |
| 90.00 | 10.80 | 15.50 | 4.46 | 0.00 | 0.00% | 0 | 26 | 0.90 | 1.00 | 0.00 | -0.06 | 3/1/2024 | 9/6/2024 3:59:55 PM EST |
| 95.00 | 6.20 | 11.00 | 5.00 | 0.00 | 0.00% | 0 | 22 | 0.75 | 0.96 | 0.02 | -0.08 | 4/26/2024 | 9/6/2024 3:59:55 PM EST |
| 100.00 | 3.70 | 4.60 | 6.35 | 0.00 | 0.00% | 0 | 172 | 0.22 | 0.76 | 0.06 | -0.11 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 105.00 | 0.80 | 5.00 | 3.40 | 0.00 | 0.00% | 0 | 20 | 0.44 | 0.40 | 0.08 | -0.10 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 110.00 | 0.00 | 4.80 | 1.60 | 0.00 | 0.00% | 0 | 16 | 0.91 | 0.11 | 0.04 | -0.04 | 8/15/2024 | 9/6/2024 3:59:55 PM EST |
| 115.00 | 0.00 | 4.80 | 3.50 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.02 | 0.01 | -0.01 | 7/25/2024 | 9/6/2024 3:59:55 PM EST |
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 1 | 4.37 | 0.00 | 0.00 | -0.03 | 2/16/2024 | 9/6/2024 3:59:55 PM EST |
| 50.00 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 11 | 3.92 | 0.00 | 0.00 | -0.04 | 3/8/2024 | 9/6/2024 3:59:55 PM EST |
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.52 | 0.00 | 0.00% | 0 | 10 | 3.14 | 0.00 | 0.00 | -0.04 | 2/2/2024 | 9/6/2024 3:59:55 PM EST |
| 65.00 | 0.00 | 4.80 | 2.42 | 0.00 | 0.00% | 0 | 3 | 2.80 | 0.00 | 0.00 | -0.05 | 7/3/2024 | 9/6/2024 3:59:55 PM EST |
| 70.00 | 0.00 | 4.80 | 3.23 | 0.00 | 0.00% | 0 | 0 | 2.48 | 0.00 | 0.00 | -0.05 | 2/5/2024 | 9/6/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | -0.05 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 4.80 | 1.97 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | -0.06 | 7/16/2024 | 9/6/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 17 | 1.62 | 0.00 | 0.00 | -0.06 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 15 | 1.36 | 0.00 | 0.00 | -0.06 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 59 | 1.09 | -0.04 | 0.02 | -0.08 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 100.00 | 0.60 | 1.35 | 1.45 | 0.00 | 0.00% | 0 | 39 | 0.29 | -0.24 | 0.06 | -0.11 | 8/21/2024 | 9/6/2024 3:59:55 PM EST |
| 105.00 | 1.50 | 6.00 | 2.80 | 0.00 | 0.00% | 0 | 7 | 0.64 | -0.60 | 0.08 | -0.10 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 110.00 | 5.00 | 9.90 | % | 0 | 0 | 0.73 | -0.89 | 0.04 | -0.04 | 9/6/2024 3:59:55 PM EST | |||
| 115.00 | 10.00 | 14.80 | % | 0 | 0 | 0.90 | -0.98 | 0.01 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 120.00 | 15.00 | 19.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 125.00 | 20.00 | 24.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 130.00 | 25.00 | 29.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 135.00 | 30.00 | 34.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 140.00 | 35.00 | 39.90 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 145.00 | 40.00 | 44.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 150.00 | 45.00 | 49.90 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 155.00 | 50.00 | 54.90 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |