Options Chain for NAPCO SEC TECHNOLOGIES INC COM (NSSC) - $36.94 as of 11/20/2024 8:30:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.00 | 21.90 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 20.00 | 15.60 | 19.50 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 22.50 | 12.80 | 17.00 | 17.93 | 0.00 | 0.00% | 0 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 11/20/2024 3:59:32 PM EST |
| 25.00 | 10.40 | 14.50 | 16.14 | 0.00 | 0.00% | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 3:59:32 PM EST |
| 30.00 | 5.40 | 9.50 | 6.02 | 0.00 | 0.00% | 0 | 3 | 1.57 | 0.91 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 35.00 | 2.55 | 4.60 | 2.13 | 0.00 | 0.00% | 0 | 135 | 0.67 | 0.63 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 40.00 | 0.40 | 0.80 | 0.50 | +0.02 | +4.17% | 4 | 105 | 0.42 | 0.32 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 45.00 | 0.05 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 177 | 0.45 | 0.11 | 0.03 | -0.02 | 11/15/2024 | 11/20/2024 3:59:32 PM EST |
| 50.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 237 | 0.71 | 0.03 | 0.01 | -0.01 | 11/4/2024 | 11/20/2024 3:59:32 PM EST |
| 55.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 50 | 1.27 | 0.01 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:32 PM EST |
| 60.00 | 0.00 | 1.45 | 3.98 | 0.00 | 0.00% | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 11/20/2024 3:59:32 PM EST |
| 65.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 23 | 1.16 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:32 PM EST |
| 70.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 46 | 1.00 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:32 PM EST |
| 75.00 | 0.00 | 1.45 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 80.00 | 0.00 | 1.45 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.30 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.81 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:32 PM EST |
| 25.00 | 0.00 | 1.25 | 0.12 | 0.00 | 0.00% | 0 | 17 | 1.44 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:32 PM EST |
| 30.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 64 | 0.86 | -0.09 | 0.04 | -0.01 | 11/7/2024 | 11/20/2024 3:59:32 PM EST |
| 35.00 | 0.75 | 1.25 | 0.95 | -0.34 | -26.36% | 3 | 745 | 0.42 | -0.37 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 40.00 | 3.40 | 4.20 | 3.30 | 0.00 | 0.00% | 0 | 251 | 0.40 | -0.68 | 0.06 | -0.03 | 11/13/2024 | 11/20/2024 3:59:32 PM EST |
| 45.00 | 7.10 | 10.40 | 7.55 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.89 | 0.03 | -0.02 | 10/4/2024 | 11/20/2024 3:59:32 PM EST |
| 50.00 | 11.50 | 15.50 | 12.50 | 0.00 | 0.00% | 0 | 8 | 1.31 | -0.97 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:32 PM EST |
| 55.00 | 16.60 | 20.50 | 16.40 | 0.00 | 0.00% | 0 | 1 | 1.52 | -0.99 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:32 PM EST |
| 60.00 | 21.50 | 25.50 | 9.48 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/10/2024 | 11/20/2024 3:59:32 PM EST |
| 65.00 | 26.50 | 30.50 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 70.00 | 31.50 | 35.50 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 75.00 | 36.60 | 40.50 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 80.00 | 41.70 | 45.50 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST |