Options Chain for LIVE OAK BANCSHARES INC COM (LOB) - $34.81 as of 5/3/2024 4:07:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.10 | 20.50 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 20.00 | 13.80 | 18.00 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 22.50 | 11.80 | 15.50 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 25.00 | 9.60 | 13.00 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 30.00 | 4.50 | 8.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 35.00 | 0.90 | 1.45 | 0.68 | 0.00 | 0.00% | 0 | 22 | 0.45 | 0.52 | 0.15 | -0.03 | 5/1/2024 | 5/3/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 107 | 0.47 | 0.04 | 0.03 | -0.01 | 4/30/2024 | 5/3/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 0.10 | 0.60 | 0.00 | 0.00% | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 3.30 | 0.40 | 0.00 | 0.00% | 0 | 16 | 2.14 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:56 PM EST |
| 35.00 | 0.30 | 1.60 | 2.60 | 0.00 | 0.00% | 0 | 20 | 0.30 | -0.48 | 0.15 | -0.03 | 4/26/2024 | 5/3/2024 3:59:56 PM EST |
| 40.00 | 4.00 | 6.00 | 4.10 | -3.10 | -43.06% | 1 | 1 | 0.90 | -0.96 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 45.00 | 8.00 | 11.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 50.00 | 13.30 | 16.70 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 55.00 | 18.20 | 21.70 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST |