Options Chain for I3 VERTICALS INC COM CL A (IIIV) - $23.46 as of 12/20/2024 3:41:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.50 | 23.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 5.00 | 17.00 | 20.70 | % | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 7.50 | 14.20 | 18.20 | % | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 10.00 | 11.80 | 15.70 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 12.50 | 9.30 | 13.20 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 15.00 | 7.10 | 10.70 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 17.50 | 4.20 | 8.20 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/27/2024 | 12/20/2024 3:59:51 PM EST |
| 20.00 | 1.90 | 5.70 | 5.20 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.91 | 0.07 | -0.01 | 11/18/2024 | 12/20/2024 3:59:51 PM EST |
| 22.50 | 1.25 | 1.85 | 2.00 | 0.00 | 0.00% | 0 | 42 | 0.46 | 0.62 | 0.13 | -0.02 | 12/9/2024 | 12/20/2024 3:59:51 PM EST |
| 25.00 | 0.25 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 800 | 0.56 | 0.30 | 0.12 | -0.02 | 12/13/2024 | 12/20/2024 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 663 | 0.51 | 0.02 | 0.02 | 0.00 | 12/19/2024 | 12/20/2024 3:59:51 PM EST |
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 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 | 1.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 5.00 | 0.00 | 1.45 | % | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 7.50 | 0.00 | 1.45 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 12.50 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 12/20/2024 3:59:51 PM EST |
| 17.50 | 0.00 | 1.70 | 0.15 | 0.00 | 0.00% | 0 | 14 | 1.77 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 12/20/2024 3:59:51 PM EST |
| 20.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 12 | 0.71 | -0.09 | 0.07 | -0.01 | 8/30/2024 | 12/20/2024 3:59:51 PM EST |
| 22.50 | 0.35 | 2.20 | 0.75 | 0.00 | 0.00% | 0 | 63 | 0.63 | -0.38 | 0.13 | -0.02 | 12/9/2024 | 12/20/2024 3:59:51 PM EST |
| 25.00 | 0.00 | 2.80 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.70 | 0.12 | -0.02 | 8/12/2024 | 12/20/2024 3:59:51 PM EST |
| 30.00 | 4.00 | 8.00 | % | 0 | 0 | 1.31 | -0.98 | 0.02 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 35.00 | 9.40 | 12.60 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 40.00 | 14.80 | 18.30 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST |