Options Chain for INARI MED INC COM (NARI) - $36.90 as of 4/29/2024 4:25:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.70 | 20.50 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:47 PM EST | |||
| 22.50 | 13.10 | 18.00 | % | 0 | 0 | 3.10 | 0.99 | 0.00 | -0.01 | 4/29/2024 3:59:47 PM EST | |||
| 25.00 | 11.10 | 15.50 | % | 0 | 0 | 2.66 | 0.98 | 0.01 | -0.01 | 4/29/2024 3:59:47 PM EST | |||
| 30.00 | 6.60 | 11.00 | 9.74 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.88 | 0.02 | -0.05 | 4/26/2024 | 4/29/2024 3:59:47 PM EST |
| 35.00 | 2.70 | 7.00 | 4.25 | -0.25 | -5.56% | 2 | 3 | 1.66 | 0.69 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 40.00 | 1.60 | 3.30 | 2.41 | +0.01 | +0.42% | 9 | 97 | 0.96 | 0.45 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 45.00 | 0.80 | 1.45 | 1.05 | +0.20 | +23.53% | 26 | 1,080 | 0.97 | 0.25 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 50.00 | 0.05 | 0.45 | 0.25 | -0.11 | -30.56% | 57 | 396 | 0.79 | 0.12 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 55.00 | 0.00 | 4.80 | 0.20 | -0.05 | -20.00% | 4 | 22 | 2.82 | 0.05 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 60.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 280 | 1.31 | 0.02 | 0.01 | -0.01 | 4/15/2024 | 4/29/2024 3:59:47 PM EST |
| 65.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 96 | 1.08 | 0.01 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 3:59:47 PM EST |
| 70.00 | 0.00 | 2.50 | 0.25 | 0.00 | 0.00% | 0 | 75 | 2.73 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 3:59:47 PM EST |
| 75.00 | 0.00 | 2.70 | 2.74 | 0.00 | 0.00% | 0 | 39 | 2.98 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/29/2024 3:59:47 PM EST |
| 80.00 | 0.00 | 4.80 | 1.23 | 0.00 | 0.00% | 0 | 8 | 3.87 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/29/2024 3:59:47 PM EST |
| 85.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 33 | 4.03 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/29/2024 3:59:47 PM EST |
| 90.00 | 0.00 | 4.80 | % | 0 | 5 | 4.16 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.68 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 3:59:47 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 53 | 1.76 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/29/2024 3:59:47 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 | 1.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:47 PM EST | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 4.30 | -0.01 | 0.00 | -0.01 | 4/29/2024 3:59:47 PM EST | |||
| 25.00 | 0.00 | 4.80 | 0.31 | 0.00 | 0.00% | 0 | 67 | 3.74 | -0.02 | 0.01 | -0.01 | 3/7/2024 | 4/29/2024 3:59:47 PM EST |
| 30.00 | 0.30 | 0.60 | 0.33 | -0.02 | -5.72% | 2 | 47 | 0.94 | -0.12 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 35.00 | 1.25 | 2.20 | 1.75 | +0.45 | +34.62% | 3,107 | 90 | 0.93 | -0.31 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 40.00 | 2.80 | 6.40 | 3.96 | +0.36 | +10.00% | 4 | 204 | 1.02 | -0.55 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 45.00 | 6.10 | 10.00 | 7.80 | +0.35 | +4.70% | 2 | 58 | 1.61 | -0.75 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 50.00 | 10.00 | 14.50 | 12.80 | +6.09 | +90.76% | 5 | 10 | 1.81 | -0.88 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 55.00 | 14.80 | 19.40 | 10.85 | 0.00 | 0.00% | 0 | 138 | 2.07 | -0.95 | 0.01 | -0.03 | 3/1/2024 | 4/29/2024 3:59:47 PM EST |
| 60.00 | 19.60 | 24.40 | 21.30 | 0.00 | 0.00% | 0 | 96 | 2.32 | -0.98 | 0.01 | -0.01 | 4/16/2024 | 4/29/2024 3:59:47 PM EST |
| 65.00 | 24.50 | 29.40 | 23.80 | 0.00 | 0.00% | 0 | 57 | 2.53 | -0.99 | 0.00 | 0.00 | 3/5/2024 | 4/29/2024 3:59:47 PM EST |
| 70.00 | 29.50 | 34.40 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:47 PM EST | |||
| 75.00 | 34.50 | 39.40 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:47 PM EST | |||
| 80.00 | 39.50 | 44.40 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:47 PM EST | |||
| 85.00 | 44.50 | 49.40 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:47 PM EST | |||
| 90.00 | 49.50 | 54.40 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:47 PM EST | |||
| 95.00 | 54.50 | 59.40 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:47 PM EST | |||
| 100.00 | 59.50 | 64.40 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:47 PM EST |