Options Chain for ACUSHNET HLDGS CORP COM (GOLF) - $65.82 as of 2/21/2025 8:28:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.30 | 33.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 40.00 | 24.30 | 28.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 45.00 | 19.30 | 23.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 50.00 | 14.50 | 18.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 55.00 | 9.90 | 13.50 | % | 0 | 0 | 0.98 | 0.96 | 0.01 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 60.00 | 5.60 | 8.50 | 7.10 | -0.32 | -4.32% | 2 | 1 | 0.67 | 0.82 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 1.40 | 4.70 | 3.35 | -4.75 | -58.65% | 2 | 130 | 0.37 | 0.56 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 0.05 | 2.95 | 1.25 | -0.10 | -7.41% | 1 | 3 | 0.41 | 0.29 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 2.50 | 1.00 | 0.00 | 0.00% | 0 | 11 | 0.80 | 0.11 | 0.03 | -0.02 | 2/11/2025 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 4.80 | 2.33 | 0.00 | 0.00% | 0 | 9 | 1.32 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 2/21/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.48 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.40 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 2/21/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 2/21/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 2.00 | 0.26 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 2/21/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 4.80 | 0.32 | 0.00 | 0.00% | 0 | 8 | 1.73 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 3.90 | 1.65 | 0.00 | 0.00% | 0 | 2 | 1.24 | -0.04 | 0.01 | -0.01 | 8/26/2024 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 2.55 | 0.80 | -0.30 | -27.28% | 17 | 2 | 0.70 | -0.18 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 0.35 | 3.00 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.44 | 0.06 | -0.05 | 8/9/2024 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 4.10 | 6.60 | 4.00 | 0.00 | 0.00% | 0 | 100 | 0.34 | -0.71 | 0.05 | -0.04 | 2/11/2025 | 2/21/2025 4:00:04 PM EST |
| 75.00 | 7.90 | 11.00 | 9.25 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.89 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 12.70 | 16.00 | 14.25 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.97 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 85.00 | 17.80 | 21.50 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 90.00 | 22.80 | 26.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 95.00 | 27.50 | 31.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 100.00 | 32.50 | 36.60 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 105.00 | 37.50 | 41.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |