Options Chain for ISPIRE TECHNOLOGY INC COM (ISPR) - $5.21 as of 4/26/2024 9:23:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.10 | 3.30 | 2.65 | 0.00 | 0.00% | 0 | 2 | 5.20 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 5.00 | 0.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 560 | 1.05 | 0.57 | 0.31 | -0.01 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 7.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 8 | 470 | 1.49 | 0.08 | 0.11 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 205 | 1.66 | 0.01 | 0.01 | 0.00 | 4/8/2024 | 4/26/2024 3:59:59 PM EST |
| 12.50 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 66 | 3.22 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 129 | 3.28 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:59 PM EST |
| 17.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 163 | 3.58 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 14 | 5.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 3 | 5.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.70 | % | 0 | 3 | 5.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 48 | 5.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 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 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 40 | 2.67 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:59 PM EST |
| 5.00 | 0.40 | 0.55 | 0.55 | 0.00 | 0.00% | 41 | 567 | 1.06 | -0.43 | 0.31 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 7.50 | 1.90 | 4.40 | 2.25 | 0.00 | 0.00% | 0 | 220 | 5.49 | -0.92 | 0.11 | 0.00 | 4/17/2024 | 4/26/2024 3:59:59 PM EST |
| 10.00 | 4.70 | 7.40 | 2.15 | 0.00 | 0.00% | 0 | 153 | 0.00 | -0.99 | 0.01 | 0.00 | 3/18/2024 | 4/26/2024 3:59:59 PM EST |
| 12.50 | 6.50 | 10.00 | 4.80 | 0.00 | 0.00% | 0 | 843 | 0.00 | -1.00 | 0.00 | 0.00 | 2/12/2024 | 4/26/2024 3:59:59 PM EST |
| 15.00 | 9.00 | 12.50 | % | 0 | 488 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 17.50 | 12.20 | 15.00 | 9.50 | 0.00 | 0.00% | 0 | 10 | 8.88 | -1.00 | 0.00 | 0.00 | 2/12/2024 | 4/26/2024 3:59:59 PM EST |
| 20.00 | 14.00 | 17.50 | % | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 22.50 | 17.20 | 20.00 | % | 0 | 4 | 9.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 25.00 | 19.00 | 22.50 | % | 0 | 1 | 9.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 30.00 | 24.00 | 27.50 | % | 0 | 0 | 9.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 35.00 | 28.50 | 32.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |