Options Chain for HA SUSTAINABLE INFRA CAP INC COM (HASI) - $27.75 as of 11/20/2024 4:08:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 23.50 | 28.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 21.70 | 24.30 | % | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.50 | 19.50 | 22.70 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 10.00 | 17.40 | 19.30 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 12.50 | 13.90 | 17.70 | 15.93 | 0.00 | 0.00% | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/2/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 11.50 | 15.40 | 16.90 | 0.00 | 0.00% | 0 | 21 | 1.61 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 10.60 | 10.80 | 14.20 | 0.00 | 0.00% | 0 | 45 | 1.97 | 1.00 | 0.00 | 0.00 | 8/9/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 8.10 | 8.70 | 8.20 | +0.81 | +10.97% | 4 | 20 | 1.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 3.70 | 5.90 | 8.12 | 0.00 | 0.00% | 0 | 100 | 1.29 | 0.97 | 0.02 | -0.01 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 1.90 | 3.60 | 3.45 | +0.65 | +23.22% | 16 | 238 | 0.94 | 0.85 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 0.45 | 0.60 | 0.55 | +0.07 | +14.59% | 64 | 851 | 0.37 | 0.29 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 100 | 791 | 0.45 | 0.02 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 828 | 0.69 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 4:00:01 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 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 49 | 5.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 103 | 4.11 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 259 | 1.72 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 4:00:01 PM EST |
| 12.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 533 | 1.75 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2,961 | 1.22 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 250 | 0.96 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.15 | 0.10 | +0.01 | +11.12% | 5 | 329 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 0.05 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 914 | 0.50 | -0.03 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 0.20 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 4,329 | 0.42 | -0.15 | 0.07 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 2.25 | 2.45 | 2.45 | -0.20 | -7.55% | 1 | 506 | 0.36 | -0.71 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 5.60 | 9.00 | 6.05 | 0.00 | 0.00% | 0 | 33 | 1.36 | -0.98 | 0.02 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 11.30 | 12.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 45.00 | 16.20 | 18.80 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 50.00 | 21.20 | 23.80 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |