Options Chain for FRANKLIN ELEC INC COM (FELE) - $97.20 as of 3/28/2025 2:59:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 37.50 | 42.50 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 60.00 | 32.50 | 37.40 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 65.00 | 27.50 | 32.50 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 70.00 | 22.50 | 27.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 75.00 | 17.60 | 22.30 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 80.00 | 12.60 | 17.30 | % | 0 | 0 | 1.04 | 0.98 | 0.01 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 85.00 | 8.50 | 13.00 | % | 0 | 0 | 0.77 | 0.92 | 0.02 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 90.00 | 5.70 | 6.40 | 20.00 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.75 | 0.04 | -0.07 | 11/27/2024 | 3/28/2025 3:59:53 PM EST |
| 95.00 | 2.55 | 3.20 | % | 0 | 0 | 0.33 | 0.51 | 0.05 | -0.08 | 3/28/2025 3:59:53 PM EST | |||
| 100.00 | 0.85 | 1.50 | 3.15 | 0.00 | 0.00% | 0 | 55 | 0.33 | 0.27 | 0.04 | -0.06 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 0.97 | 0.11 | 0.02 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 4.80 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.03 | 0.01 | -0.01 | 2/4/2025 | 3/28/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.27 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 10 | 2.01 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 3/28/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 3/28/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 47 | 1.56 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.31 | -0.02 | 0.01 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 13 | 1.06 | -0.08 | 0.02 | -0.04 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 90.00 | 1.00 | 1.55 | 1.40 | +0.60 | +75.00% | 25 | 30 | 0.37 | -0.25 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 95.00 | 2.65 | 3.40 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.49 | 0.05 | -0.08 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 100.00 | 6.00 | 6.70 | 3.06 | 0.00 | 0.00% | 0 | 45 | 0.35 | -0.73 | 0.04 | -0.06 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 105.00 | 10.50 | 11.00 | 6.40 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.89 | 0.02 | -0.04 | 1/22/2025 | 3/28/2025 3:59:53 PM EST |
| 110.00 | 13.10 | 17.80 | 9.60 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.97 | 0.01 | -0.01 | 2/6/2025 | 3/28/2025 3:59:53 PM EST |
| 115.00 | 18.00 | 23.00 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 120.00 | 23.00 | 27.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 125.00 | 28.00 | 32.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 130.00 | 33.00 | 37.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 135.00 | 38.00 | 42.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 140.00 | 43.00 | 47.50 | 32.50 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:53 PM EST |
| 145.00 | 48.00 | 52.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 150.00 | 53.00 | 57.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 155.00 | 58.10 | 62.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 160.00 | 63.00 | 67.50 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |