Options Chain for JOINT CORP COM (JYNT) - $12.28 as of 4/24/2024 8:45:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.50 | 10.70 | % | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 5.00 | 7.10 | 8.20 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 7.50 | 3.40 | 5.90 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 10.00 | 2.20 | 3.50 | 2.33 | 0.00 | 0.00% | 0 | 3 | 2.02 | 0.88 | 0.09 | -0.01 | 4/17/2024 | 4/24/2024 3:59:48 PM EST |
| 12.50 | 0.60 | 1.00 | 0.88 | 0.00 | 0.00% | 0 | 52 | 0.74 | 0.50 | 0.17 | -0.02 | 4/23/2024 | 4/24/2024 3:59:48 PM EST |
| 15.00 | 0.05 | 0.80 | 0.29 | 0.00 | 0.00% | 0 | 149 | 2.72 | 0.16 | 0.11 | -0.01 | 4/23/2024 | 4/24/2024 3:59:48 PM EST |
| 17.50 | 0.00 | 3.80 | 0.15 | 0.00 | 0.00% | 0 | 3 | 4.34 | 0.04 | 0.03 | 0.00 | 3/25/2024 | 4/24/2024 3:59:48 PM EST |
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 2.34 | 0.01 | 0.01 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 22.50 | 0.00 | 1.75 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 25.00 | 0.00 | 3.80 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 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 | 0.75 | % | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.53 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/24/2024 3:59:48 PM EST |
| 10.00 | 0.05 | 0.60 | % | 0 | 0 | 2.09 | -0.12 | 0.09 | -0.01 | 4/24/2024 3:59:48 PM EST | |||
| 12.50 | 0.80 | 1.05 | 1.05 | 0.00 | 0.00% | 0 | 33 | 0.65 | -0.50 | 0.17 | -0.02 | 4/18/2024 | 4/24/2024 3:59:48 PM EST |
| 15.00 | 2.50 | 3.20 | % | 0 | 0 | 1.04 | -0.84 | 0.11 | -0.01 | 4/24/2024 3:59:48 PM EST | |||
| 17.50 | 4.90 | 5.70 | % | 0 | 0 | 1.44 | -0.96 | 0.03 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 20.00 | 7.40 | 7.90 | % | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 22.50 | 9.90 | 10.70 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 25.00 | 12.50 | 13.10 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST |