Options Chain for HEALTHCARE RLTY TR CL A COM (HR)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.40 | 20.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 5.00 | 14.10 | 17.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 7.50 | 11.40 | 15.10 | % | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 10.00 | 9.00 | 12.60 | % | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 12.50 | 6.60 | 10.10 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 15.00 | 9.10 | 12.10 | % | 0 | 0 | ||||||||
| 15.00 | 3.70 | 7.60 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 17.50 | 6.60 | 9.50 | % | 0 | 0 | ||||||||
| 17.50 | 2.15 | 5.10 | 2.37 | 0.00 | 0.00% | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 11/15/2022 | 12/2/2022 9:00:05 PM |
| 20.00 | 4.10 | 6.50 | 4.00 | 0.00 | 0.00% | 0 | 1 | 10/12/2022 | |||||
| 20.00 | 0.25 | 0.95 | 0.39 | 0.00 | 0.00% | 0 | 23 | 0.50 | 0.68 | 0.41 | -0.01 | 11/30/2022 | 12/2/2022 9:00:05 PM |
| 22.50 | 2.00 | 3.20 | 1.85 | 0.00 | 0.00% | 0 | 7 | 11/23/2022 | |||||
| 22.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.01 | 0.04 | 0.00 | 11/3/2022 | 12/2/2022 9:00:05 PM |
| 25.00 | 0.00 | 2.65 | 6.50 | 0.00 | 0.00% | 0 | 0 | 8/19/2022 | |||||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 27.50 | 0.00 | 1.60 | 0.85 | 0.00 | 0.00% | 0 | 28 | 9/26/2022 | |||||
| 30.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 36 | 9/26/2022 | |||||
| 30.00 | 0.00 | 0.70 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 32.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,308 | 10/25/2022 | |||||
| 35.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 28 | 11/2/2022 | |||||
| 35.00 | 0.00 | 1.65 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 37.50 | 0.00 | 1.55 | 0.15 | 0.00 | 0.00% | 0 | 2,359 | 10/4/2022 | |||||
| 40.00 | 0.00 | 1.55 | 0.06 | 0.00 | 0.00% | 0 | 15 | 8/24/2022 | |||||
| 40.00 | 0.00 | 1.65 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 42.50 | 0.00 | 1.55 | % | 0 | 1 | ||||||||
| 45.00 | 0.00 | 1.55 | % | 0 | 0 | ||||||||
| 47.50 | 0.00 | 1.55 | % | 0 | 1 | ||||||||
| 50.00 | 0.00 | 1.55 | % | 0 | 0 |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 5.00 | 0.00 | 1.65 | % | 0 | 0 | 8.84 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 7.50 | 0.00 | 1.65 | % | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 10.00 | 0.00 | 0.80 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 12.50 | 0.00 | 0.80 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 15.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 12/2/2022 9:00:05 PM |
| 15.00 | 0.00 | 1.55 | % | 0 | 0 | ||||||||
| 17.50 | 0.00 | 1.55 | % | 0 | 6 | ||||||||
| 17.50 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 24 | 0.67 | 0.00 | 0.00 | 0.00 | 11/9/2022 | 12/2/2022 9:00:05 PM |
| 20.00 | 0.15 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 45 | 0.23 | -0.32 | 0.41 | -0.01 | 12/2/2022 | 12/2/2022 9:00:05 PM |
| 20.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 7 | 11/28/2022 | |||||
| 22.50 | 1.95 | 2.40 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.99 | 0.04 | 0.00 | 11/23/2022 | 12/2/2022 9:00:05 PM |
| 22.50 | 0.00 | 1.55 | 0.25 | 0.00 | 0.00% | 0 | 26 | 10/31/2022 | |||||
| 25.00 | 0.00 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 126 | 12/1/2022 | |||||
| 25.00 | 3.50 | 5.20 | 5.60 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/15/2022 | 12/2/2022 9:00:05 PM |
| 27.50 | 1.20 | 5.00 | % | 0 | 201 | ||||||||
| 30.00 | 4.30 | 7.50 | 1.65 | 0.00 | 0.00% | 0 | 54 | 8/10/2022 | |||||
| 30.00 | 9.00 | 10.50 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 32.50 | 5.30 | 8.60 | 4.00 | 0.00 | 0.00% | 0 | 67 | 9/8/2022 | |||||
| 35.00 | 9.30 | 12.50 | % | 0 | 18 | ||||||||
| 35.00 | 13.00 | 15.00 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 37.50 | 11.80 | 15.00 | % | 0 | 36 | ||||||||
| 40.00 | 14.30 | 17.50 | % | 0 | 18 | ||||||||
| 40.00 | 17.90 | 21.30 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 42.50 | 16.80 | 20.00 | % | 0 | 0 | ||||||||
| 45.00 | 19.30 | 22.50 | % | 0 | 0 | ||||||||
| 47.50 | 21.80 | 25.00 | % | 0 | 0 | ||||||||
| 50.00 | 24.30 | 27.50 | % | 0 | 0 |