Options Chain for HELEN OF TROY LTD COM (HELE) - $93.52 as of 5/2/2024 1:49:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 44.10 | 47.00 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 5/2/2024 12:58:51 PM EST | |||
| 55.00 | 39.10 | 42.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 5/2/2024 12:58:51 PM EST | |||
| 60.00 | 34.10 | 37.00 | % | 0 | 2 | 1.80 | 1.00 | 0.00 | -0.01 | 5/2/2024 12:58:51 PM EST | |||
| 65.00 | 28.50 | 31.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 5/2/2024 12:58:51 PM EST | |||
| 70.00 | 23.70 | 26.10 | 53.49 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | -0.01 | 2/21/2024 | 5/2/2024 12:58:51 PM EST |
| 75.00 | 19.00 | 20.90 | % | 0 | 4 | 0.79 | 1.00 | 0.00 | -0.01 | 5/2/2024 12:58:51 PM EST | |||
| 80.00 | 14.00 | 16.30 | % | 0 | 1 | 0.80 | 0.98 | 0.01 | -0.03 | 5/2/2024 12:58:51 PM EST | |||
| 85.00 | 9.00 | 11.70 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.92 | 0.02 | -0.05 | 4/24/2024 | 5/2/2024 12:58:51 PM EST |
| 90.00 | 5.90 | 6.30 | 4.60 | 0.00 | 0.00% | 0 | 68 | 0.39 | 0.80 | 0.04 | -0.08 | 5/1/2024 | 5/2/2024 12:58:51 PM EST |
| 95.00 | 2.70 | 2.90 | 2.05 | 0.00 | 0.00% | 5 | 86 | 0.34 | 0.55 | 0.06 | -0.09 | 5/2/2024 | 5/2/2024 12:58:51 PM EST |
| 100.00 | 0.95 | 1.05 | 1.05 | -0.32 | -23.36% | 1 | 81 | 0.34 | 0.27 | 0.05 | -0.08 | 5/2/2024 | 5/2/2024 12:58:51 PM EST |
| 105.00 | 0.30 | 0.45 | 0.25 | -0.17 | -40.48% | 50 | 203 | 0.37 | 0.11 | 0.03 | -0.05 | 5/2/2024 | 5/2/2024 12:58:51 PM EST |
| 110.00 | 0.05 | 0.55 | 0.13 | 0.00 | 0.00% | 0 | 972 | 0.44 | 0.04 | 0.01 | -0.02 | 4/24/2024 | 5/2/2024 12:58:51 PM EST |
| 115.00 | 0.05 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 331 | 0.50 | 0.01 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 12:58:51 PM EST |
| 120.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 85 | 0.75 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 12:58:51 PM EST |
| 125.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 408 | 0.85 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 12:58:51 PM EST |
| 130.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 345 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 12:58:51 PM EST |
| 135.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 300 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/2/2024 12:58:51 PM EST |
| 140.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 67 | 1.11 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/2/2024 12:58:51 PM EST |
| 145.00 | 0.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0 | 80 | 1.19 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/2/2024 12:58:51 PM EST |
| 150.00 | 0.00 | 0.50 | 0.86 | 0.00 | 0.00% | 0 | 47 | 1.26 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 5/2/2024 12:58:51 PM EST |
| 155.00 | 0.00 | 0.50 | 1.90 | 0.00 | 0.00% | 0 | 32 | 1.34 | 0.00 | 0.00 | 0.00 | 1/23/2024 | 5/2/2024 12:58:51 PM EST |
| 160.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/2/2024 12:58:51 PM EST |
| 165.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 5/2/2024 12:58:51 PM EST |
| 170.00 | 0.00 | 0.75 | 1.07 | 0.00 | 0.00% | 0 | 15 | 1.65 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 5/2/2024 12:58:51 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 5/2/2024 12:58:51 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 5/2/2024 12:58:51 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/2/2024 12:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.50 | % | 0 | 1 | 1.90 | 0.00 | 0.00 | -0.01 | 5/2/2024 12:58:51 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 2 | 1.65 | 0.00 | 0.00 | -0.01 | 5/2/2024 12:58:51 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 17 | 1.43 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 5/2/2024 12:58:51 PM EST |
| 65.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 12 | 1.07 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/2/2024 12:58:51 PM EST |
| 70.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 67 | 1.03 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 5/2/2024 12:58:51 PM EST |
| 75.00 | 0.05 | 0.20 | 0.10 | -0.10 | -50.00% | 20 | 174 | 0.62 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 12:58:51 PM EST |
| 80.00 | 0.05 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 212 | 0.55 | -0.02 | 0.01 | -0.03 | 4/30/2024 | 5/2/2024 12:58:51 PM EST |
| 85.00 | 0.25 | 0.35 | 0.30 | -0.25 | -45.46% | 3 | 693 | 0.42 | -0.08 | 0.02 | -0.05 | 5/2/2024 | 5/2/2024 12:58:51 PM EST |
| 90.00 | 0.80 | 0.95 | 0.80 | -0.45 | -36.00% | 15 | 365 | 0.37 | -0.20 | 0.04 | -0.08 | 5/2/2024 | 5/2/2024 12:58:51 PM EST |
| 95.00 | 2.40 | 2.60 | 2.95 | -0.75 | -20.27% | 15 | 1,941 | 0.34 | -0.45 | 0.06 | -0.09 | 5/2/2024 | 5/2/2024 12:58:51 PM EST |
| 100.00 | 5.50 | 6.10 | 7.10 | +1.18 | +19.94% | 1 | 375 | 0.36 | -0.73 | 0.05 | -0.08 | 5/2/2024 | 5/2/2024 12:58:51 PM EST |
| 105.00 | 9.60 | 11.40 | 11.00 | 0.00 | 0.00% | 0 | 615 | 0.69 | -0.89 | 0.03 | -0.05 | 4/24/2024 | 5/2/2024 12:58:51 PM EST |
| 110.00 | 14.20 | 16.60 | 17.80 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.96 | 0.01 | -0.02 | 4/24/2024 | 5/2/2024 12:58:51 PM EST |
| 115.00 | 19.00 | 21.70 | 25.10 | 0.00 | 0.00% | 0 | 14 | 1.06 | -0.99 | 0.00 | -0.01 | 4/26/2024 | 5/2/2024 12:58:51 PM EST |
| 120.00 | 23.80 | 26.80 | 30.10 | 0.00 | 0.00% | 0 | 4 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/2/2024 12:58:51 PM EST |
| 125.00 | 28.00 | 31.80 | 33.30 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 12:58:51 PM EST |
| 130.00 | 33.10 | 35.90 | 42.10 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 12:58:51 PM EST |
| 135.00 | 38.10 | 41.80 | 37.40 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/2/2024 12:58:51 PM EST |
| 140.00 | 43.10 | 46.60 | 24.15 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 5/2/2024 12:58:51 PM EST |
| 145.00 | 48.20 | 50.80 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/2/2024 12:58:51 PM EST | |||
| 150.00 | 53.10 | 55.80 | 50.38 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 12:58:51 PM EST |
| 155.00 | 58.10 | 60.80 | 37.40 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 5/2/2024 12:58:51 PM EST |
| 160.00 | 63.20 | 65.90 | 38.50 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 5/2/2024 12:58:51 PM EST |
| 165.00 | 68.10 | 71.60 | 43.50 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/6/2024 | 5/2/2024 12:58:51 PM EST |
| 170.00 | 73.30 | 76.70 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/2/2024 12:58:51 PM EST | |||
| 175.00 | 78.10 | 81.70 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/2/2024 12:58:51 PM EST | |||
| 180.00 | 83.10 | 86.60 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/2/2024 12:58:51 PM EST | |||
| 185.00 | 88.10 | 90.90 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/2/2024 12:58:51 PM EST |