Options Chain for NAPCO SEC TECHNOLOGIES INC COM (NSSC) - $40.20 as of 5/2/2024 8:00:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.90 | 24.50 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:52 PM EST | |||
| 22.50 | 18.60 | 22.00 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:52 PM EST | |||
| 25.00 | 16.00 | 19.50 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:52 PM EST | |||
| 30.00 | 10.80 | 14.50 | % | 0 | 0 | 2.48 | 0.97 | 0.01 | -0.03 | 5/2/2024 3:59:52 PM EST | |||
| 35.00 | 6.60 | 9.50 | % | 0 | 0 | 1.75 | 0.85 | 0.03 | -0.07 | 5/2/2024 3:59:52 PM EST | |||
| 40.00 | 2.95 | 3.90 | 3.50 | +0.81 | +30.12% | 1 | 27 | 0.72 | 0.64 | 0.05 | -0.10 | 5/2/2024 | 5/2/2024 3:59:52 PM EST |
| 45.00 | 0.75 | 2.45 | 1.24 | +0.04 | +3.34% | 12 | 29 | 0.82 | 0.37 | 0.05 | -0.09 | 5/2/2024 | 5/2/2024 3:59:52 PM EST |
| 50.00 | 0.05 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 12 | 0.77 | 0.17 | 0.04 | -0.06 | 4/26/2024 | 5/2/2024 3:59:52 PM EST |
| 55.00 | 0.00 | 2.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.07 | 0.02 | -0.03 | 4/23/2024 | 5/2/2024 3:59:52 PM EST |
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 0.93 | 0.02 | 0.01 | -0.01 | 5/2/2024 3:59:52 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 | 4.80 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:52 PM EST | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:52 PM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.20 | % | 0 | 0 | 1.77 | -0.03 | 0.01 | -0.03 | 5/2/2024 3:59:52 PM EST | |||
| 35.00 | 0.15 | 1.60 | 0.30 | 0.00 | 0.00% | 0 | 18 | 0.67 | -0.15 | 0.03 | -0.07 | 4/30/2024 | 5/2/2024 3:59:52 PM EST |
| 40.00 | 1.10 | 2.50 | 1.40 | 0.00 | 0.00% | 0 | 22 | 0.79 | -0.36 | 0.05 | -0.10 | 4/25/2024 | 5/2/2024 3:59:52 PM EST |
| 45.00 | 4.00 | 5.90 | % | 0 | 0 | 0.88 | -0.63 | 0.05 | -0.09 | 5/2/2024 3:59:52 PM EST | |||
| 50.00 | 7.90 | 10.80 | % | 0 | 0 | 1.60 | -0.83 | 0.04 | -0.06 | 5/2/2024 3:59:52 PM EST | |||
| 55.00 | 12.60 | 15.50 | % | 0 | 0 | 1.84 | -0.93 | 0.02 | -0.03 | 5/2/2024 3:59:52 PM EST | |||
| 60.00 | 17.60 | 20.50 | % | 0 | 0 | 2.13 | -0.98 | 0.01 | -0.01 | 5/2/2024 3:59:52 PM EST |