Options Chain for N-ABLE INC COMMON STOCK (NABL) - $9.78 as of 12/20/2024 3:50:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.50 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:48 PM EST | |||
| 5.00 | 3.50 | 6.10 | % | 0 | 0 | 2.76 | 0.99 | 0.01 | 0.00 | 12/20/2024 3:59:48 PM EST | |||
| 7.50 | 1.85 | 2.50 | 2.75 | 0.00 | 0.00% | 0 | 200 | 1.77 | 0.85 | 0.08 | -0.01 | 11/26/2024 | 12/20/2024 3:59:48 PM EST |
| 10.00 | 0.00 | 0.60 | 0.82 | 0.00 | 0.00% | 0 | 240 | 0.70 | 0.49 | 0.17 | -0.02 | 12/10/2024 | 12/20/2024 3:59:48 PM EST |
| 12.50 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 271 | 0.66 | 0.10 | 0.10 | -0.01 | 12/16/2024 | 12/20/2024 3:59:48 PM EST |
| 15.00 | 0.00 | 1.70 | 0.59 | 0.00 | 0.00% | 0 | 9 | 2.90 | 0.03 | 0.03 | 0.00 | 8/13/2024 | 12/20/2024 3:59:48 PM EST |
| 17.50 | 0.00 | 1.70 | % | 0 | 0 | 3.26 | 0.01 | 0.01 | 0.00 | 12/20/2024 3:59:48 PM EST | |||
| 20.00 | 0.00 | 1.70 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:48 PM EST | |||
| 22.50 | 0.00 | 1.70 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:48 PM EST | |||
| 25.00 | 0.00 | 1.70 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:48 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 | 1.70 | % | 0 | 0 | 9.81 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.16 | -0.01 | 0.01 | 0.00 | 12/20/2024 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 30 | 1.04 | -0.15 | 0.08 | -0.01 | 12/12/2024 | 12/20/2024 3:59:48 PM EST |
| 10.00 | 0.00 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 51 | 0.62 | -0.51 | 0.17 | -0.02 | 12/19/2024 | 12/20/2024 3:59:48 PM EST |
| 12.50 | 2.25 | 3.30 | 2.12 | 0.00 | 0.00% | 0 | 2 | 1.22 | -0.90 | 0.10 | -0.01 | 11/25/2024 | 12/20/2024 3:59:48 PM EST |
| 15.00 | 4.10 | 7.00 | % | 0 | 0 | 1.64 | -0.97 | 0.03 | 0.00 | 12/20/2024 3:59:48 PM EST | |||
| 17.50 | 7.50 | 9.00 | % | 0 | 0 | 3.34 | -0.99 | 0.01 | 0.00 | 12/20/2024 3:59:48 PM EST | |||
| 20.00 | 9.90 | 10.80 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:48 PM EST | |||
| 22.50 | 12.60 | 13.20 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:48 PM EST | |||
| 25.00 | 15.00 | 15.70 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:48 PM EST |