Options Chain for COMFORT SYS USA INC COM (FIX) - $364.00 as of 2/21/2025 8:21:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 99.60 | 108.80 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.05 | 2/21/2025 3:59:55 PM EST | |||
| 270.00 | 90.00 | 99.50 | % | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.06 | 2/21/2025 3:59:55 PM EST | |||
| 280.00 | 80.00 | 89.00 | % | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.09 | 2/21/2025 3:59:55 PM EST | |||
| 290.00 | 71.70 | 79.30 | % | 0 | 0 | 0.73 | 0.95 | 0.00 | -0.13 | 2/21/2025 3:59:55 PM EST | |||
| 300.00 | 62.60 | 70.20 | % | 0 | 0 | 0.70 | 0.93 | 0.00 | -0.15 | 2/21/2025 3:59:55 PM EST | |||
| 310.00 | 53.10 | 59.90 | % | 0 | 0 | 0.46 | 0.89 | 0.00 | -0.20 | 2/21/2025 3:59:55 PM EST | |||
| 320.00 | 44.30 | 51.80 | 78.40 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.86 | 0.01 | -0.23 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 330.00 | 36.20 | 42.20 | % | 0 | 0 | 0.45 | 0.80 | 0.01 | -0.26 | 2/21/2025 3:59:55 PM EST | |||
| 340.00 | 29.00 | 33.70 | 60.67 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.74 | 0.01 | -0.28 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 350.00 | 21.80 | 28.20 | 53.27 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.65 | 0.01 | -0.30 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 360.00 | 18.50 | 20.50 | 18.50 | -25.80 | -58.24% | 9 | 6 | 0.44 | 0.56 | 0.01 | -0.31 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 370.00 | 10.90 | 16.80 | 13.85 | -19.05 | -57.91% | 2 | 14 | 0.42 | 0.46 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 380.00 | 6.00 | 10.60 | 11.80 | -16.24 | -57.92% | 5 | 45 | 0.37 | 0.37 | 0.01 | -0.28 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 390.00 | 6.50 | 9.30 | 6.37 | -16.13 | -71.69% | 8 | 13 | 0.44 | 0.29 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 400.00 | 4.10 | 5.40 | 5.50 | -13.10 | -70.43% | 35 | 23 | 0.40 | 0.21 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 410.00 | 1.20 | 5.90 | 3.41 | -9.49 | -73.57% | 6 | 24 | 0.45 | 0.16 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 420.00 | 0.80 | 5.00 | 5.00 | -6.00 | -54.55% | 4 | 41 | 0.48 | 0.11 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 430.00 | 0.60 | 3.40 | 1.65 | -8.08 | -83.05% | 20 | 34 | 0.45 | 0.08 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 440.00 | 0.00 | 4.80 | 1.66 | -4.54 | -73.23% | 80 | 108 | 0.54 | 0.05 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 450.00 | 0.30 | 5.00 | 1.09 | -3.59 | -76.71% | 28 | 13 | 0.68 | 0.04 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 460.00 | 0.15 | 5.00 | 1.05 | -1.60 | -60.38% | 11 | 52 | 0.79 | 0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 470.00 | 0.05 | 4.90 | 2.33 | -5.17 | -68.94% | 1 | 38 | 0.61 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 480.00 | 0.05 | 5.00 | 2.85 | +0.02 | +0.71% | 1 | 8 | 0.57 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 490.00 | 0.05 | 5.10 | 1.00 | -3.00 | -75.00% | 2 | 3 | 0.57 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 500.00 | 0.00 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 26 | 0.83 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 510.00 | 0.00 | 4.80 | 3.30 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 520.00 | 0.00 | 1.00 | 0.20 | -2.30 | -92.00% | 1 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 530.00 | 0.00 | 4.80 | 2.50 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 540.00 | 0.00 | 4.40 | 5.73 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 550.00 | 0.00 | 1.00 | 1.92 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 560.00 | 0.00 | 4.80 | 2.80 | 0.00 | 0.00% | 0 | 9 | 1.12 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 570.00 | 0.00 | 4.80 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 580.00 | 0.00 | 4.80 | 24.78 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:55 PM EST |
| 590.00 | 0.00 | 4.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 600.00 | 0.00 | 0.45 | 0.20 | -0.05 | -20.00% | 1 | 36 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 620.00 | 0.00 | 0.45 | 0.80 | 0.00 | 0.00% | 0 | 15 | 0.86 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 640.00 | 0.00 | 4.30 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:55 PM EST |
| 660.00 | 0.00 | 4.30 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 680.00 | 0.00 | 4.30 | 0.24 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 700.00 | 0.00 | 4.80 | 0.22 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 720.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:55 PM EST |
| 740.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.87 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 4.30 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.05 | 2/21/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 3.20 | % | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.06 | 2/21/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 3.60 | 1.85 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.03 | 0.00 | -0.09 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 290.00 | 0.40 | 6.00 | 2.15 | 0.00 | 0.00% | 0 | 12 | 0.64 | -0.05 | 0.00 | -0.13 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 300.00 | 0.30 | 3.00 | 1.35 | +0.70 | +107.70% | 5 | 11 | 0.55 | -0.07 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 310.00 | 1.05 | 4.40 | 3.30 | -3.80 | -53.53% | 10 | 12 | 0.49 | -0.11 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 320.00 | 0.95 | 6.70 | 3.36 | -0.69 | -17.04% | 10 | 15 | 0.46 | -0.14 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 330.00 | 2.50 | 7.50 | 6.20 | -0.10 | -1.59% | 91 | 33 | 0.43 | -0.20 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 340.00 | 4.50 | 10.20 | 6.65 | -0.78 | -10.50% | 11 | 10 | 0.43 | -0.26 | 0.01 | -0.28 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 350.00 | 7.30 | 14.70 | 11.70 | +1.35 | +13.05% | 132 | 52 | 0.43 | -0.35 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 360.00 | 11.70 | 17.70 | 13.90 | +0.90 | +6.93% | 63 | 194 | 0.41 | -0.44 | 0.01 | -0.31 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 370.00 | 16.00 | 20.90 | 20.00 | +2.50 | +14.29% | 35 | 21 | 0.37 | -0.54 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 380.00 | 23.00 | 29.70 | 27.28 | +6.02 | +28.32% | 13 | 28 | 0.41 | -0.63 | 0.01 | -0.28 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 390.00 | 30.10 | 35.40 | 31.12 | +1.70 | +5.78% | 10 | 34 | 0.41 | -0.71 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 400.00 | 37.50 | 43.90 | 37.00 | 0.00 | 0.00% | 0 | 13 | 0.47 | -0.79 | 0.01 | -0.21 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 410.00 | 46.60 | 52.50 | 39.49 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.84 | 0.01 | -0.17 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 420.00 | 55.30 | 62.00 | 60.52 | +38.02 | +168.98% | 1 | 9 | 0.55 | -0.89 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 430.00 | 64.70 | 72.00 | 17.60 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.92 | 0.00 | -0.10 | 2/6/2025 | 2/21/2025 3:59:55 PM EST |
| 440.00 | 74.30 | 80.70 | 21.70 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.95 | 0.00 | -0.07 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 450.00 | 83.00 | 91.00 | 27.25 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.96 | 0.00 | -0.06 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 460.00 | 93.00 | 101.00 | 75.85 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.98 | 0.00 | -0.04 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 470.00 | 103.80 | 110.20 | 36.70 | 0.00 | 0.00% | 0 | 8 | 0.79 | -0.99 | 0.00 | -0.02 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 480.00 | 113.80 | 121.00 | 13.77 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.99 | 0.00 | -0.02 | 1/24/2025 | 2/21/2025 3:59:55 PM EST |
| 490.00 | 122.20 | 131.00 | 52.60 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.99 | 0.00 | -0.01 | 1/27/2025 | 2/21/2025 3:59:55 PM EST |
| 500.00 | 131.30 | 141.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 510.00 | 141.60 | 151.00 | 62.50 | 0.00 | 0.00% | 0 | 6 | 0.98 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:55 PM EST |
| 520.00 | 151.70 | 161.00 | 69.50 | 0.00 | 0.00% | 0 | 10 | 1.01 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:55 PM EST |
| 530.00 | 161.60 | 171.00 | 134.00 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 540.00 | 171.20 | 181.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 550.00 | 181.20 | 191.00 | 121.90 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:55 PM EST |
| 560.00 | 191.20 | 201.00 | 42.50 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:55 PM EST |
| 570.00 | 201.20 | 211.00 | 50.80 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:55 PM EST |
| 580.00 | 211.20 | 221.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 590.00 | 221.50 | 231.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 600.00 | 232.20 | 241.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 620.00 | 251.60 | 261.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 640.00 | 271.20 | 281.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 660.00 | 291.20 | 301.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 680.00 | 311.20 | 321.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 700.00 | 331.20 | 341.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 720.00 | 351.20 | 361.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 740.00 | 371.20 | 381.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |