Options Chain for MAXIMUS INC COM (MMS) - $80.53 as of 11/20/2024 8:26:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 28.50 | 33.30 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 55.00 | 23.60 | 28.00 | 26.80 | % | 1 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 60.00 | 19.00 | 23.40 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 65.00 | 14.00 | 18.50 | % | 0 | 0 | 0.72 | 0.95 | 0.01 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 70.00 | 9.50 | 14.30 | % | 0 | 0 | 0.82 | 0.88 | 0.02 | -0.05 | 11/20/2024 4:00:00 PM EST | |||
| 75.00 | 5.50 | 9.80 | % | 0 | 0 | 0.72 | 0.75 | 0.03 | -0.06 | 11/20/2024 4:00:00 PM EST | |||
| 80.00 | 3.20 | 5.50 | 4.80 | +1.00 | +26.32% | 63 | 21 | 0.56 | 0.56 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 85.00 | 1.65 | 3.20 | 2.30 | +0.90 | +64.29% | 286 | 13 | 0.42 | 0.37 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 90.00 | 0.15 | 2.05 | 1.00 | +0.37 | +58.73% | 6 | 76 | 0.39 | 0.22 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 1.45 | 0.39 | -0.37 | -48.69% | 1 | 2 | 0.66 | 0.11 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 2.65 | 0.30 | -0.40 | -57.15% | 1 | 1 | 0.90 | 0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 0.15 | 0.10 | % | 65 | 0 | 0.47 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 110.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 19 | 2 | 0.52 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 115.00 | 0.00 | 3.30 | 0.10 | % | 1 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 120.00 | 0.00 | 4.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.25 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.20 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.14 | % | 2 | 0 | 0.57 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 65.00 | 0.20 | 0.85 | 0.32 | -0.06 | -15.79% | 35 | 6 | 0.57 | -0.05 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 70.00 | 0.85 | 1.40 | 0.95 | -0.23 | -19.50% | 11 | 5 | 0.53 | -0.12 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 75.00 | 1.30 | 2.90 | 2.10 | +0.27 | +14.76% | 42 | 2 | 0.55 | -0.25 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 80.00 | 2.65 | 4.00 | 3.80 | +0.50 | +15.16% | 1,106 | 502 | 0.47 | -0.44 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 85.00 | 5.10 | 9.00 | 6.90 | +0.70 | +11.29% | 114 | 1 | 0.52 | -0.63 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 90.00 | 8.30 | 13.00 | % | 0 | 0 | 0.79 | -0.78 | 0.03 | -0.05 | 11/20/2024 4:00:00 PM EST | |||
| 95.00 | 12.80 | 17.00 | % | 0 | 0 | 0.87 | -0.89 | 0.02 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 100.00 | 17.50 | 22.00 | % | 0 | 0 | 0.87 | -0.95 | 0.01 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 105.00 | 22.80 | 27.00 | % | 0 | 0 | 1.05 | -0.98 | 0.01 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 110.00 | 27.30 | 32.00 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 115.00 | 32.20 | 37.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 120.00 | 37.30 | 42.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 125.00 | 42.10 | 47.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 130.00 | 47.10 | 52.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 135.00 | 52.10 | 57.00 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |