Options Chain for COMFORT SYS USA INC COM (FIX) - $307.26 as of 9/6/2024 3:43:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 150.70 | 155.50 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:51 PM EST | |||
| 155.00 | 145.70 | 150.50 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:51 PM EST | |||
| 160.00 | 140.60 | 145.40 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:51 PM EST | |||
| 165.00 | 135.70 | 140.50 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:51 PM EST | |||
| 170.00 | 130.70 | 135.50 | 169.00 | 0.00 | 0.00% | 0 | 1 | 1.91 | 1.00 | 0.00 | -0.04 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 175.00 | 125.70 | 130.50 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:51 PM EST | |||
| 180.00 | 120.70 | 125.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:51 PM EST | |||
| 185.00 | 115.70 | 120.50 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.05 | 9/6/2024 3:59:51 PM EST | |||
| 190.00 | 111.00 | 115.50 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.05 | 9/6/2024 3:59:51 PM EST | |||
| 195.00 | 106.00 | 110.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.05 | 9/6/2024 3:59:51 PM EST | |||
| 200.00 | 101.00 | 105.90 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.05 | 9/6/2024 3:59:51 PM EST | |||
| 210.00 | 91.00 | 95.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.06 | 9/6/2024 3:59:51 PM EST | |||
| 220.00 | 81.10 | 86.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.06 | 9/6/2024 3:59:51 PM EST | |||
| 230.00 | 71.10 | 76.00 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.09 | 9/6/2024 3:59:51 PM EST | |||
| 240.00 | 61.50 | 66.40 | 91.93 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.98 | 0.00 | -0.13 | 7/31/2024 | 9/6/2024 3:59:51 PM EST |
| 250.00 | 52.00 | 56.90 | 78.00 | 0.00 | 0.00% | 0 | 6 | 0.87 | 0.96 | 0.00 | -0.18 | 8/1/2024 | 9/6/2024 3:59:51 PM EST |
| 260.00 | 42.50 | 47.40 | % | 0 | 0 | 0.80 | 0.92 | 0.00 | -0.25 | 9/6/2024 3:59:51 PM EST | |||
| 270.00 | 33.50 | 38.40 | % | 0 | 0 | 0.53 | 0.86 | 0.01 | -0.33 | 9/6/2024 3:59:51 PM EST | |||
| 280.00 | 26.00 | 28.90 | 28.17 | -5.83 | -17.15% | 1 | 7 | 0.54 | 0.78 | 0.01 | -0.41 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 290.00 | 18.60 | 22.00 | 23.85 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.68 | 0.01 | -0.47 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 300.00 | 13.70 | 16.10 | 38.11 | 0.00 | 0.00% | 0 | 13 | 0.56 | 0.56 | 0.01 | -0.50 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 310.00 | 7.90 | 11.30 | 17.00 | 0.00 | 0.00% | 0 | 39 | 0.53 | 0.44 | 0.01 | -0.48 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 320.00 | 4.10 | 7.90 | 5.87 | -2.63 | -30.95% | 1 | 41 | 0.51 | 0.33 | 0.01 | -0.43 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 330.00 | 1.70 | 5.90 | 4.00 | 0.00 | 0.00% | 0 | 148 | 0.51 | 0.22 | 0.01 | -0.35 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 340.00 | 0.85 | 4.40 | 1.60 | -1.40 | -46.67% | 2 | 78 | 0.53 | 0.15 | 0.01 | -0.26 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 350.00 | 0.50 | 3.60 | 2.80 | 0.00 | 0.00% | 0 | 36 | 0.57 | 0.09 | 0.01 | -0.18 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 360.00 | 0.25 | 3.10 | 1.45 | 0.00 | 0.00% | 0 | 25 | 0.60 | 0.05 | 0.00 | -0.12 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 370.00 | 0.15 | 3.00 | 0.92 | 0.00 | 0.00% | 0 | 23 | 0.65 | 0.03 | 0.00 | -0.07 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 380.00 | 0.05 | 2.55 | 0.70 | 0.00 | 0.00% | 0 | 14 | 0.66 | 0.01 | 0.00 | -0.04 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 390.00 | 0.00 | 2.40 | 1.55 | 0.00 | 0.00% | 0 | 24 | 0.93 | 0.01 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 400.00 | 0.05 | 2.30 | 1.21 | 0.00 | 0.00% | 0 | 29 | 0.77 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 410.00 | 0.00 | 2.60 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 420.00 | 0.00 | 2.20 | 0.55 | 0.00 | 0.00% | 0 | 21 | 1.10 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
| 430.00 | 0.00 | 2.20 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 440.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 450.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:51 PM EST |
| 460.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 470.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.87 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 1.00 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:51 PM EST | |||
| 185.00 | 0.00 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.00 | 0.00 | -0.05 | 8/6/2024 | 9/6/2024 3:59:51 PM EST |
| 190.00 | 0.00 | 1.50 | 0.65 | 0.00 | 0.00% | 0 | 6 | 1.47 | 0.00 | 0.00 | -0.05 | 8/6/2024 | 9/6/2024 3:59:51 PM EST |
| 195.00 | 0.00 | 2.20 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.05 | 9/6/2024 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.20 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.05 | 9/6/2024 3:59:51 PM EST | |||
| 210.00 | 0.00 | 0.50 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.06 | 9/6/2024 3:59:51 PM EST | |||
| 220.00 | 0.00 | 2.55 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.06 | 9/6/2024 3:59:51 PM EST | |||
| 230.00 | 0.05 | 2.45 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.82 | -0.01 | 0.00 | -0.09 | 7/29/2024 | 9/6/2024 3:59:51 PM EST |
| 240.00 | 0.15 | 2.65 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.02 | 0.00 | -0.13 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 250.00 | 0.35 | 3.00 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.70 | -0.04 | 0.00 | -0.18 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 260.00 | 0.50 | 3.60 | 1.30 | 0.00 | 0.00% | 0 | 29 | 0.63 | -0.08 | 0.00 | -0.25 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 270.00 | 0.95 | 3.80 | 2.16 | -0.02 | -0.92% | 1 | 77 | 0.55 | -0.14 | 0.01 | -0.33 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 280.00 | 2.35 | 5.20 | 3.54 | +2.34 | +195.00% | 1 | 5 | 0.52 | -0.22 | 0.01 | -0.41 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 290.00 | 5.50 | 9.00 | 6.54 | +2.84 | +76.76% | 1 | 39 | 0.55 | -0.32 | 0.01 | -0.47 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 300.00 | 8.50 | 12.50 | 11.00 | +1.94 | +21.42% | 50 | 120 | 0.56 | -0.44 | 0.01 | -0.50 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 310.00 | 13.80 | 18.20 | 10.35 | 0.00 | 0.00% | 0 | 29 | 0.56 | -0.56 | 0.01 | -0.48 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 320.00 | 21.20 | 24.50 | 13.50 | 0.00 | 0.00% | 0 | 12 | 0.53 | -0.67 | 0.01 | -0.43 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 330.00 | 28.90 | 31.90 | 18.50 | 0.00 | 0.00% | 0 | 24 | 0.51 | -0.78 | 0.01 | -0.35 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 340.00 | 36.40 | 41.00 | 6.70 | 0.00 | 0.00% | 0 | 17 | 0.66 | -0.85 | 0.01 | -0.26 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 350.00 | 45.50 | 50.40 | 33.35 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.91 | 0.01 | -0.18 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 360.00 | 55.00 | 59.90 | 61.64 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.95 | 0.00 | -0.12 | 7/26/2024 | 9/6/2024 3:59:51 PM EST |
| 370.00 | 65.00 | 69.90 | 50.01 | 0.00 | 0.00% | 0 | 4 | 0.84 | -0.97 | 0.00 | -0.07 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 380.00 | 75.00 | 79.90 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.04 | 9/6/2024 3:59:51 PM EST | |||
| 390.00 | 85.00 | 89.90 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 400.00 | 95.00 | 99.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 410.00 | 105.00 | 109.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 420.00 | 115.00 | 119.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 430.00 | 125.00 | 129.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 440.00 | 135.00 | 139.90 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 450.00 | 145.00 | 149.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 460.00 | 155.00 | 159.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 470.00 | 165.00 | 169.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |