Options Chain for FARMERS & MERCHANTS BANCORP IN COM (FMAO) - $21.20 as of 5/2/2024 7:11:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.60 | 22.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:44 PM EST | |||
| 5.00 | 15.10 | 19.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:44 PM EST | |||
| 7.50 | 12.60 | 17.00 | % | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:44 PM EST | |||
| 10.00 | 10.00 | 14.50 | % | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:44 PM EST | |||
| 12.50 | 7.90 | 12.00 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:44 PM EST | |||
| 15.00 | 5.00 | 9.50 | % | 0 | 0 | 3.61 | 0.99 | 0.01 | -0.01 | 5/2/2024 3:59:44 PM EST | |||
| 17.50 | 2.85 | 7.00 | % | 0 | 0 | 2.76 | 0.92 | 0.04 | -0.02 | 5/2/2024 3:59:44 PM EST | |||
| 20.00 | 1.45 | 4.60 | 2.15 | 0.00 | 0.00% | 0 | 17 | 2.05 | 0.75 | 0.09 | -0.04 | 4/24/2024 | 5/2/2024 3:59:44 PM EST |
| 22.50 | 0.00 | 2.40 | % | 0 | 0 | 1.45 | 0.49 | 0.11 | -0.05 | 5/2/2024 3:59:44 PM EST | |||
| 25.00 | 0.00 | 2.20 | % | 0 | 0 | 1.83 | 0.24 | 0.09 | -0.04 | 5/2/2024 3:59:44 PM EST | |||
| 30.00 | 0.00 | 2.20 | % | 0 | 0 | 2.54 | 0.03 | 0.02 | -0.01 | 5/2/2024 3:59:44 PM EST | |||
| 35.00 | 0.00 | 2.20 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:44 PM EST | |||
| 40.00 | 0.00 | 2.20 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:44 PM EST | |||
| 5.00 | 0.00 | 2.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:44 PM EST | |||
| 7.50 | 0.00 | 2.20 | % | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:44 PM EST | |||
| 10.00 | 0.00 | 2.20 | % | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:44 PM EST | |||
| 12.50 | 0.00 | 2.20 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:44 PM EST | |||
| 15.00 | 0.00 | 2.25 | % | 0 | 0 | 3.46 | -0.01 | 0.01 | -0.01 | 5/2/2024 3:59:44 PM EST | |||
| 17.50 | 0.00 | 1.20 | % | 0 | 0 | 1.86 | -0.08 | 0.04 | -0.02 | 5/2/2024 3:59:44 PM EST | |||
| 20.00 | 0.00 | 1.50 | % | 0 | 0 | 1.41 | -0.25 | 0.09 | -0.04 | 5/2/2024 3:59:44 PM EST | |||
| 22.50 | 0.00 | 2.45 | % | 0 | 0 | 1.24 | -0.51 | 0.11 | -0.05 | 5/2/2024 3:59:44 PM EST | |||
| 25.00 | 1.90 | 5.00 | % | 0 | 0 | 1.77 | -0.76 | 0.09 | -0.04 | 5/2/2024 3:59:44 PM EST | |||
| 30.00 | 6.50 | 10.00 | % | 0 | 0 | 2.47 | -0.97 | 0.02 | -0.01 | 5/2/2024 3:59:44 PM EST | |||
| 35.00 | 10.50 | 15.00 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:44 PM EST | |||
| 40.00 | 15.50 | 19.90 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:44 PM EST |