Options Chain for NATIONAL STORAGE AFFILIATES TR COM SHS BEN IN (NSA) - $37.20 as of 12/20/2024 3:52:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.80 | 20.50 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 22.50 | 14.30 | 18.00 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 25.00 | 11.90 | 15.50 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 30.00 | 6.70 | 10.50 | 13.43 | 0.00 | 0.00% | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.01 | 8/2/2024 | 12/20/2024 3:59:51 PM EST |
| 35.00 | 2.45 | 6.00 | 8.28 | 0.00 | 0.00% | 0 | 0 | 0.95 | 0.82 | 0.06 | -0.03 | 12/6/2024 | 12/20/2024 3:59:51 PM EST |
| 40.00 | 0.00 | 3.20 | 0.75 | -1.80 | -70.59% | 1 | 43 | 0.87 | 0.38 | 0.10 | -0.04 | 12/20/2024 | 12/20/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 2.00 | 2.25 | 0.00 | 0.00% | 0 | 110 | 0.96 | 0.08 | 0.04 | -0.01 | 11/25/2024 | 12/20/2024 3:59:51 PM EST |
| 50.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 65 | 0.85 | 0.01 | 0.01 | 0.00 | 12/4/2024 | 12/20/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 16 | 2.20 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 12/20/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 4.50 | 0.26 | 0.00 | 0.00% | 0 | 9 | 2.34 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 12/20/2024 3:59:51 PM EST |
| 65.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 12/20/2024 3:59:51 PM EST |
| 70.00 | 0.00 | 4.50 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 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 | 4.50 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 25.00 | 0.00 | 4.50 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 30.00 | 0.00 | 4.50 | 0.39 | 0.00 | 0.00% | 0 | 5 | 2.21 | -0.01 | 0.00 | -0.01 | 12/18/2024 | 12/20/2024 3:59:51 PM EST |
| 35.00 | 0.10 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.37 | -0.18 | 0.06 | -0.03 | 12/19/2024 | 12/20/2024 3:59:51 PM EST |
| 40.00 | 1.35 | 4.30 | 2.66 | 0.00 | 0.00% | 0 | 65 | 0.85 | -0.62 | 0.10 | -0.04 | 12/19/2024 | 12/20/2024 3:59:51 PM EST |
| 45.00 | 5.90 | 8.50 | 6.40 | 0.00 | 0.00% | 0 | 18 | 1.04 | -0.92 | 0.04 | -0.01 | 12/19/2024 | 12/20/2024 3:59:51 PM EST |
| 50.00 | 10.30 | 13.50 | 8.54 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 12/16/2024 | 12/20/2024 3:59:51 PM EST |
| 55.00 | 15.30 | 18.50 | 9.76 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/9/2024 | 12/20/2024 3:59:51 PM EST |
| 60.00 | 20.20 | 23.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 65.00 | 25.00 | 28.50 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST | |||
| 70.00 | 30.00 | 33.50 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:51 PM EST |