Options Chain for N-ABLE INC COMMON STOCK (NABL) - $7.10 as of 4/3/2025 6:41:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.40 | 5.50 | 8.80 | 0.00 | 0.00% | 0 | 3 | 9.96 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 4/3/2025 3:59:47 PM EST |
| 5.00 | 1.90 | 2.50 | 2.25 | 0.00 | 0.00% | 0 | 8 | 2.35 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:47 PM EST |
| 7.50 | 0.10 | 0.15 | 0.12 | -0.05 | -29.42% | 30 | 173 | 0.53 | 0.30 | 0.43 | -0.01 | 4/3/2025 | 4/3/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 98 | 2.42 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 4/3/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 94 | 2.34 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/3/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 11 | 5.37 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 4/3/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:47 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 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 1.30 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/3/2025 3:59:47 PM EST |
| 7.50 | 0.45 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 582 | 1.05 | -0.70 | 0.43 | -0.01 | 4/2/2025 | 4/3/2025 3:59:47 PM EST |
| 10.00 | 1.85 | 4.20 | 2.55 | 0.00 | 0.00% | 0 | 85 | 4.09 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 4/3/2025 3:59:47 PM EST |
| 12.50 | 5.10 | 6.80 | 1.05 | 0.00 | 0.00% | 0 | 1 | 4.66 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 4/3/2025 3:59:47 PM EST |
| 15.00 | 7.60 | 9.20 | % | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:47 PM EST | |||
| 17.50 | 10.10 | 11.80 | % | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:47 PM EST | |||
| 20.00 | 12.20 | 14.00 | % | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:47 PM EST | |||
| 22.50 | 14.30 | 16.80 | % | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:47 PM EST | |||
| 25.00 | 17.60 | 18.80 | % | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:47 PM EST |