Options Chain for OCEAN BIOMEDICAL INC COM (OCEA) - $1.34 as of 4/26/2024 9:35:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.30 | 1.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 1.00 | 0.30 | 2.00 | 2.00 | +1.60 | +400.00% | 2 | 3 | 0.00 | 0.77 | 0.55 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 1.50 | 0.05 | 0.35 | 0.20 | -0.05 | -20.00% | 2 | 55 | 2.32 | 0.41 | 0.71 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 2.00 | 0.05 | 0.15 | 0.10 | +0.04 | +66.67% | 4 | 74 | 2.32 | 0.19 | 0.47 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 2.50 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 20 | 3.38 | 0.08 | 0.25 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 3.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 18 | 4.27 | 0.03 | 0.12 | 0.00 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 3.50 | 0.00 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 1 | 9.46 | 0.02 | 0.07 | 0.00 | 4/2/2024 | 4/26/2024 3:59:57 PM EST |
| 4.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 8 | 3.91 | 0.01 | 0.04 | 0.00 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 4.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 30 | 9.98 | 0.00 | 0.02 | 0.00 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | -0.70 | -93.34% | 5 | 22 | 3.67 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 56 | 3.66 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 1.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.00 | -0.23 | 0.55 | 0.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 1.50 | 0.15 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 38 | 4.99 | -0.59 | 0.71 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 2.00 | 0.35 | 1.05 | 0.70 | 0.00 | 0.00% | 0 | 5 | 4.11 | -0.81 | 0.47 | 0.00 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 2.50 | 0.65 | 2.50 | 0.92 | 0.00 | 0.00% | 0 | 319 | 0.00 | -0.92 | 0.25 | 0.00 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 3.00 | 1.35 | 3.00 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.00 | -0.97 | 0.12 | 0.00 | 4/4/2024 | 4/26/2024 3:59:57 PM EST |
| 3.50 | 1.90 | 3.50 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.00 | -0.98 | 0.07 | 0.00 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 4.00 | 2.40 | 4.00 | 2.92 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.99 | 0.04 | 0.00 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 4.50 | 2.60 | 4.50 | 2.75 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.02 | 0.00 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 5.00 | 3.40 | 5.00 | 3.40 | 0.00 | 0.00% | 0 | 6 | 0.00 | -1.00 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 5.50 | 2.00 | 5.50 | % | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 7.50 | 5.90 | 7.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |