Options Chain for ST JOE CO COM (JOE) - $57.81 as of 4/26/2024 3:24:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 31.30 | 36.00 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 30.00 | 26.20 | 31.00 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:24 PM EST | |||
| 35.00 | 21.20 | 26.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:24 PM EST | |||
| 40.00 | 16.30 | 21.00 | 17.00 | 0.00 | 0.00% | 0 | 2 | 1.78 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 4/26/2024 3:59:24 PM EST |
| 45.00 | 11.20 | 16.00 | 11.62 | 0.00 | 0.00% | 0 | 18 | 1.41 | 0.99 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 3:59:24 PM EST |
| 50.00 | 6.60 | 11.00 | 8.60 | 0.00 | 0.00% | 0 | 47 | 1.03 | 0.92 | 0.02 | -0.03 | 4/1/2024 | 4/26/2024 3:59:24 PM EST |
| 55.00 | 4.00 | 4.50 | 3.80 | 0.00 | 0.00% | 0 | 201 | 0.75 | 0.76 | 0.05 | -0.05 | 4/25/2024 | 4/26/2024 3:59:24 PM EST |
| 60.00 | 1.00 | 1.20 | 1.00 | +0.05 | +5.27% | 45 | 455 | 0.28 | 0.44 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:24 PM EST |
| 65.00 | 0.10 | 0.20 | 0.13 | -0.07 | -35.00% | 10 | 56 | 0.29 | 0.14 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:24 PM EST |
| 70.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.03 | 0.01 | -0.01 | 4/9/2024 | 4/26/2024 3:59:24 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 15 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:24 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 40 | 1.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 90.00 | 0.00 | 0.35 | % | 0 | 214 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 4 | 1.84 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:24 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 14 | 1.48 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:24 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.84 | 0.00 | 0.00 | -0.01 | 2/6/2024 | 4/26/2024 3:59:24 PM EST |
| 45.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 977 | 0.66 | -0.01 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:24 PM EST |
| 50.00 | 0.05 | 0.15 | 0.15 | +0.03 | +25.00% | 17 | 2,139 | 0.40 | -0.08 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:24 PM EST |
| 55.00 | 0.45 | 0.60 | 0.50 | -0.10 | -16.67% | 12 | 177 | 0.33 | -0.24 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 3:59:24 PM EST |
| 60.00 | 2.40 | 2.60 | 1.90 | -3.76 | -66.44% | 5 | 48 | 0.32 | -0.56 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:24 PM EST |
| 65.00 | 6.10 | 8.70 | % | 0 | 9 | 0.79 | -0.86 | 0.04 | -0.03 | 4/26/2024 3:59:24 PM EST | |||
| 70.00 | 9.00 | 13.90 | % | 0 | 0 | 1.01 | -0.97 | 0.01 | -0.01 | 4/26/2024 3:59:24 PM EST | |||
| 75.00 | 14.00 | 18.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 80.00 | 19.30 | 24.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 85.00 | 24.10 | 28.90 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 90.00 | 29.10 | 34.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST |