Options Chain for NAPCO SEC TECHNOLOGIES INC COM (NSSC) - $21.69 as of 4/18/2025 3:11:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.50 | 11.40 | % | 0 | 0 | 1.74 | 0.99 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 15.00 | 5.90 | 8.90 | % | 0 | 0 | 1.29 | 0.96 | 0.02 | -0.01 | 4/17/2025 3:59:49 PM EST | |||
| 17.50 | 2.70 | 6.80 | % | 0 | 0 | 1.18 | 0.85 | 0.04 | -0.02 | 4/17/2025 3:59:49 PM EST | |||
| 20.00 | 1.85 | 4.20 | % | 0 | 0 | 0.88 | 0.68 | 0.07 | -0.03 | 4/17/2025 3:59:49 PM EST | |||
| 22.50 | 0.65 | 2.60 | % | 0 | 0 | 0.82 | 0.47 | 0.09 | -0.03 | 4/17/2025 3:59:49 PM EST | |||
| 25.00 | 0.35 | 1.50 | 0.55 | -0.07 | -11.29% | 8 | 5 | 0.82 | 0.27 | 0.08 | -0.03 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 1.55 | 0.65 | 0.00 | 0.00% | 0 | 10 | 1.58 | 0.06 | 0.03 | -0.01 | 4/4/2025 | 4/17/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.01 | 0.01 | 0.00 | 4/8/2025 | 4/17/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.20 | % | 0 | 0 | 1.98 | -0.01 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 1.95 | % | 0 | 0 | 1.40 | -0.04 | 0.02 | -0.01 | 4/17/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 1.70 | % | 0 | 0 | 1.16 | -0.15 | 0.04 | -0.02 | 4/17/2025 3:59:49 PM EST | |||
| 20.00 | 0.65 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 180 | 0.73 | -0.32 | 0.07 | -0.03 | 4/16/2025 | 4/17/2025 3:59:49 PM EST |
| 22.50 | 1.80 | 2.80 | 2.62 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.53 | 0.09 | -0.03 | 4/9/2025 | 4/17/2025 3:59:49 PM EST |
| 25.00 | 3.60 | 4.80 | 2.57 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.73 | 0.08 | -0.03 | 3/27/2025 | 4/17/2025 3:59:49 PM EST |
| 30.00 | 7.20 | 10.30 | % | 0 | 0 | 1.84 | -0.94 | 0.03 | -0.01 | 4/17/2025 3:59:49 PM EST | |||
| 35.00 | 12.80 | 15.40 | % | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 4/17/2025 3:59:49 PM EST |