Options Chain for INARI MED INC COM (NARI) - $38.07 as of 4/26/2024 3:32:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.20 | 21.00 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 22.50 | 13.70 | 18.50 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 11.20 | 16.00 | % | 0 | 0 | 2.40 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 30.00 | 6.60 | 11.50 | 9.74 | +0.55 | +5.99% | 1 | 1 | 1.89 | 0.92 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 2.80 | 7.20 | 4.50 | 0.00 | 0.00% | 0 | 3 | 1.44 | 0.74 | 0.04 | -0.07 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 2.00 | 2.50 | 2.40 | +0.39 | +19.41% | 5 | 94 | 0.75 | 0.47 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 45.00 | 0.60 | 1.05 | 0.85 | +0.08 | +10.39% | 118 | 1,078 | 0.74 | 0.24 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 50.00 | 0.35 | 0.65 | 0.36 | +0.06 | +20.00% | 23 | 397 | 0.87 | 0.10 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 55.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 22 | 2.53 | 0.03 | 0.01 | -0.01 | 4/17/2024 | 4/26/2024 4:00:05 PM EST |
| 60.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 280 | 1.48 | 0.01 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 4:00:05 PM EST |
| 65.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 96 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 70.00 | 0.00 | 2.50 | 0.25 | 0.00 | 0.00% | 0 | 75 | 2.46 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 75.00 | 0.00 | 2.70 | 2.74 | 0.00 | 0.00% | 0 | 39 | 2.69 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/26/2024 4:00:05 PM EST |
| 80.00 | 0.00 | 4.80 | 1.23 | 0.00 | 0.00% | 0 | 8 | 3.51 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/26/2024 4:00:05 PM EST |
| 85.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 33 | 3.65 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 4:00:05 PM EST |
| 90.00 | 0.00 | 4.80 | % | 0 | 5 | 3.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.52 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:05 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 53 | 1.60 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 0.00 | 1.50 | 0.31 | 0.00 | 0.00% | 0 | 67 | 2.05 | -0.01 | 0.00 | -0.01 | 3/7/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 0.15 | 0.45 | 0.35 | +0.30 | +600.00% | 4 | 47 | 0.81 | -0.08 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 1.15 | 1.45 | 1.30 | -0.15 | -10.35% | 1 | 89 | 0.79 | -0.26 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 2.70 | 4.10 | 3.60 | +0.10 | +2.86% | 5 | 199 | 0.73 | -0.53 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 45.00 | 6.40 | 9.30 | 7.45 | -0.85 | -10.25% | 5 | 63 | 1.45 | -0.76 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 50.00 | 9.70 | 14.00 | 6.71 | 0.00 | 0.00% | 0 | 12 | 1.71 | -0.90 | 0.02 | -0.03 | 4/3/2024 | 4/26/2024 4:00:05 PM EST |
| 55.00 | 14.10 | 18.90 | 10.85 | 0.00 | 0.00% | 0 | 138 | 1.96 | -0.97 | 0.01 | -0.01 | 3/1/2024 | 4/26/2024 4:00:05 PM EST |
| 60.00 | 19.10 | 24.00 | 21.30 | 0.00 | 0.00% | 0 | 96 | 2.23 | -0.99 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 4:00:05 PM EST |
| 65.00 | 24.00 | 28.90 | 23.80 | 0.00 | 0.00% | 0 | 57 | 2.41 | -1.00 | 0.00 | 0.00 | 3/5/2024 | 4/26/2024 4:00:05 PM EST |
| 70.00 | 29.00 | 33.90 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 75.00 | 34.00 | 38.90 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 80.00 | 39.00 | 43.90 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 85.00 | 44.00 | 48.90 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 90.00 | 49.00 | 53.90 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 95.00 | 54.00 | 58.90 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 100.00 | 59.00 | 63.90 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |