Options Chain for JOINT CORP COM (JYNT) - $10.29 as of 12/20/2024 3:43:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.50 | 8.70 | % | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 5.00 | 5.00 | 6.30 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 7.50 | 2.60 | 3.60 | 4.20 | 0.00 | 0.00% | 0 | 80 | 1.73 | 0.98 | 0.03 | 0.00 | 10/16/2024 | 12/20/2024 3:59:50 PM EST |
| 10.00 | 0.00 | 1.45 | 2.00 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.61 | 0.23 | -0.01 | 12/2/2024 | 12/20/2024 3:59:50 PM EST |
| 12.50 | 0.00 | 1.20 | % | 0 | 0 | 0.70 | 0.13 | 0.14 | -0.01 | 12/20/2024 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 11 | 1.68 | 0.01 | 0.02 | 0.00 | 11/4/2024 | 12/20/2024 3:59:50 PM EST |
| 17.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 12 | 2.08 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 12/20/2024 3:59:50 PM EST |
| 20.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 20 | 2.36 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 12/20/2024 3:59:50 PM EST |
| 22.50 | 0.00 | 0.75 | 1.13 | 0.00 | 0.00% | 0 | 446 | 2.59 | 0.00 | 0.00 | 0.00 | 5/23/2024 | 12/20/2024 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 6/13/2024 | 12/20/2024 3:59:50 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 | 6.01 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.70 | % | 0 | 0 | 1.84 | -0.02 | 0.03 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 10.00 | 0.20 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 15 | 0.51 | -0.39 | 0.23 | -0.01 | 10/31/2024 | 12/20/2024 3:59:50 PM EST |
| 12.50 | 1.95 | 2.35 | 1.50 | 0.00 | 0.00% | 0 | 446 | 0.75 | -0.87 | 0.14 | -0.01 | 12/12/2024 | 12/20/2024 3:59:50 PM EST |
| 15.00 | 4.40 | 4.90 | 3.45 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.99 | 0.02 | 0.00 | 12/4/2024 | 12/20/2024 3:59:50 PM EST |
| 17.50 | 6.90 | 7.40 | 2.95 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/29/2024 | 12/20/2024 3:59:50 PM EST |
| 20.00 | 9.40 | 9.90 | 8.00 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/13/2024 | 12/20/2024 3:59:50 PM EST |
| 22.50 | 11.90 | 12.40 | 10.80 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 12/20/2024 3:59:50 PM EST |
| 25.00 | 14.40 | 15.10 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 30.00 | 19.40 | 20.00 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST |