Options Chain for ACUSHNET HLDGS CORP COM (GOLF) - $82.17 as of 7/25/2025 3:06:35 PM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 40.50 | 44.50 | 42.50 | % | 1.06 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
45.00 | 35.20 | 39.50 | 37.35 | % | 0.83 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
50.00 | 30.50 | 35.00 | 32.75 | % | 0.66 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
55.00 | 25.50 | 30.00 | 27.75 | % | 0.50 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
60.00 | 20.50 | 25.00 | 22.75 | % | 0.38 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
65.00 | 15.90 | 20.00 | 17.95 | % | 0.28 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
70.00 | 11.00 | 15.00 | 13.00 | % | 0.19 | 0 | 0 | 0.96 | 0.95 | 0.01 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
75.00 | 6.60 | 10.50 | 8.55 | 4.90 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.80 | 0.83 | 0.03 | -0.06 | 7/3/2025 | 7/25/2025 4:00:01 PM EST |
80.00 | 2.55 | 7.00 | 4.78 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.67 | 0.62 | 0.04 | -0.09 | 7/8/2025 | 7/25/2025 4:00:01 PM EST |
85.00 | 0.20 | 4.90 | 2.55 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.47 | 0.37 | 0.05 | -0.09 | 7/23/2025 | 7/25/2025 4:00:01 PM EST |
90.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.61 | 0.17 | 0.04 | -0.06 | 7/25/2025 4:00:01 PM EST | |||
95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.13 | 0.07 | 0.02 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.29 | 0.02 | 0.01 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
65.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.68 | -0.01 | 0.00 | -0.02 | 7/2/2025 | 7/25/2025 4:00:01 PM EST |
70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.39 | -0.05 | 0.01 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.10 | -0.17 | 0.03 | -0.06 | 7/25/2025 4:00:01 PM EST | |||
80.00 | 1.05 | 2.65 | 1.85 | 1.77 | -0.73 | -29.20% | 0.02 | 1 | 5 | 0.35 | -0.38 | 0.04 | -0.09 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
85.00 | 2.00 | 6.40 | 4.20 | % | 0.05 | 0 | 0 | 0.68 | -0.63 | 0.05 | -0.09 | 7/25/2025 4:00:01 PM EST | |||
90.00 | 5.50 | 10.00 | 7.75 | % | 0.09 | 0 | 0 | 0.73 | -0.83 | 0.04 | -0.06 | 7/25/2025 4:00:01 PM EST | |||
95.00 | 10.50 | 15.00 | 12.75 | % | 0.13 | 0 | 0 | 0.90 | -0.93 | 0.02 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
100.00 | 15.50 | 20.00 | 17.75 | % | 0.18 | 0 | 0 | 1.00 | -0.98 | 0.01 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
105.00 | 20.50 | 25.00 | 22.75 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST |