Options Chain for LESLIES INC COM (LESL) - $3.99 as of 4/26/2024 3:26:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.40 | 4.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 2.00 | 1.95 | 2.20 | 4.92 | 0.00 | 0.00% | 0 | 6 | 6.25 | 1.00 | 0.00 | 0.00 | 1/19/2024 | 4/26/2024 3:59:25 PM EST |
| 3.00 | 0.90 | 1.20 | 1.05 | -1.65 | -61.12% | 7 | 11 | 5.20 | 0.95 | 0.17 | 0.00 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 4.00 | 0.25 | 0.35 | 0.31 | +0.06 | +24.00% | 1 | 111 | 0.81 | 0.53 | 0.56 | -0.01 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,856 | 0.81 | 0.11 | 0.27 | 0.00 | 4/25/2024 | 4/26/2024 3:59:25 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,645 | 1.22 | 0.01 | 0.04 | 0.00 | 4/23/2024 | 4/26/2024 3:59:25 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 67 | 1.53 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:25 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,336 | 1.78 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:25 PM EST |
| 9.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 95 | 4.72 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:25 PM EST |
| 10.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 73 | 2.18 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:25 PM EST |
| 11.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 36 | 4.91 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:25 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 228 | 1.01 | -0.05 | 0.17 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 4.00 | 0.25 | 0.35 | 0.20 | -0.08 | -28.58% | 1 | 142 | 0.77 | -0.47 | 0.56 | -0.01 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 5.00 | 0.95 | 1.25 | 1.05 | +0.15 | +16.67% | 1 | 209 | 1.11 | -0.89 | 0.27 | 0.00 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 6.00 | 1.95 | 2.10 | 1.56 | 0.00 | 0.00% | 0 | 342 | 1.77 | -0.99 | 0.04 | 0.00 | 4/19/2024 | 4/26/2024 3:59:25 PM EST |
| 7.00 | 2.90 | 3.10 | 2.50 | 0.00 | 0.00% | 0 | 22 | 3.65 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:25 PM EST |
| 8.00 | 3.90 | 4.10 | 3.90 | 0.00 | 0.00% | 0 | 46 | 5.05 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:25 PM EST |
| 9.00 | 4.90 | 5.10 | 4.30 | 0.00 | 0.00% | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:25 PM EST |
| 10.00 | 5.90 | 6.10 | 4.50 | 0.00 | 0.00% | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:25 PM EST |
| 11.00 | 6.90 | 7.40 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 15.00 | 10.90 | 11.20 | % | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST |