Options Chain for (ME) - $0.61 as of 5/3/2025 4:46:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,046 | 3/24/2025 | EST | ||||
| 1.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 2,050 | 4,083 | 2.76 | 0.36 | 1.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 1.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 315 | 11/19/2024 | EST | ||||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3 | 3/24/2025 | EST | ||||
| 2.00 | 0.00 | 0.05 | % | 0 | 20 | EST | |||||||
| 2.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 662 | 4,654 | 4.83 | 0.07 | 0.37 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 3.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 22 | 477 | 4.62 | 0.02 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 3.00 | 0.00 | 0.05 | % | 0 | 41 | EST | |||||||
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,027 | 5.14 | 0.00 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 447 | 0.00 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.00 | 0.00 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 3:59:46 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 404 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 142 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 3:59:46 PM EST |
| 9.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 3/28/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 2 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.20 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 162 | 3/27/2025 | EST | ||||
| 1.00 | 0.70 | 1.20 | % | 0 | 0 | EST | |||||||
| 1.00 | 0.40 | 0.45 | 0.40 | +0.08 | +25.00% | 1,530 | 4,682 | 3.70 | -0.64 | 1.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 1.50 | 1.00 | 2.50 | 1.55 | 0.00 | 0.00% | 0 | 2 | 3/24/2025 | EST | ||||
| 2.00 | 1.70 | 2.20 | % | 0 | 0 | EST | |||||||
| 2.00 | 1.25 | 1.40 | 1.32 | +0.07 | +5.60% | 31 | 266 | 4.91 | -0.93 | 0.37 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 3.00 | 2.50 | 3.30 | % | 0 | 0 | EST | |||||||
| 3.00 | 2.05 | 5.00 | 2.36 | 0.00 | 0.00% | 0 | 58 | 0.00 | -0.98 | 0.11 | 0.00 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 4.00 | 3.10 | 6.00 | 3.45 | 0.00 | 0.00% | 0 | 36 | 0.00 | -1.00 | 0.04 | 0.00 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 5.00 | 4.00 | 7.00 | 3.40 | 0.00 | 0.00% | 0 | 54 | 0.00 | -1.00 | 0.01 | 0.00 | 3/3/2025 | 3/28/2025 3:59:46 PM EST |
| 6.00 | 5.10 | 8.00 | 6.01 | +0.06 | +1.01% | 1 | 10 | 0.00 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 7.00 | 5.90 | 9.00 | 6.96 | +0.11 | +1.61% | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 8.00 | 7.00 | 10.00 | 4.93 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 3/28/2025 3:59:46 PM EST |
| 9.00 | 8.00 | 11.00 | 6.10 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 3/28/2025 3:59:46 PM EST |
| 10.00 | 9.00 | 12.00 | 7.25 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:46 PM EST |