Options Chain for OXFORD INDS INC COM (OXM) - $105.75 as of 4/26/2024 3:37:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 50.10 | 54.50 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 60.00 | 44.80 | 49.50 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 65.00 | 40.10 | 44.50 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 70.00 | 35.10 | 39.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 75.00 | 30.20 | 34.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 80.00 | 25.30 | 29.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 85.00 | 20.20 | 24.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 90.00 | 15.30 | 19.50 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 95.00 | 10.20 | 14.50 | 12.80 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.93 | 0.01 | -0.06 | 4/10/2024 | 4/26/2024 4:00:01 PM EST |
| 100.00 | 7.70 | 8.30 | 9.00 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.82 | 0.03 | -0.08 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 105.00 | 4.10 | 4.50 | 3.30 | 0.00 | 0.00% | 0 | 8 | 0.29 | 0.64 | 0.05 | -0.09 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 110.00 | 0.70 | 2.10 | 1.96 | +0.46 | +30.67% | 10 | 18 | 0.29 | 0.39 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 115.00 | 0.55 | 0.80 | 0.55 | -1.15 | -67.65% | 2 | 15 | 0.29 | 0.19 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 120.00 | 0.05 | 0.35 | 0.80 | 0.00 | 0.00% | 0 | 105 | 0.27 | 0.08 | 0.02 | -0.03 | 4/2/2024 | 4/26/2024 4:00:01 PM EST |
| 125.00 | 0.05 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 102 | 0.38 | 0.03 | 0.01 | -0.02 | 4/1/2024 | 4/26/2024 4:00:01 PM EST |
| 130.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.01 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:01 PM EST |
| 135.00 | 0.00 | 0.50 | 0.15 | -0.60 | -80.00% | 1 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 140.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:01 PM EST |
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.70 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.00 | 0.00 | -0.03 | 4/1/2024 | 4/26/2024 4:00:01 PM EST |
| 90.00 | 0.00 | 1.65 | 0.65 | 0.00 | 0.00% | 0 | 18 | 0.78 | -0.01 | 0.00 | -0.03 | 4/15/2024 | 4/26/2024 4:00:01 PM EST |
| 95.00 | 0.25 | 0.85 | 0.20 | -1.25 | -86.21% | 1 | 5 | 0.43 | -0.07 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 100.00 | 0.70 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 128 | 0.34 | -0.18 | 0.03 | -0.08 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 105.00 | 1.65 | 2.75 | 2.95 | 0.00 | 0.00% | 0 | 36 | 0.33 | -0.36 | 0.05 | -0.09 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 110.00 | 4.40 | 4.90 | 7.00 | 0.00 | 0.00% | 0 | 9 | 0.30 | -0.61 | 0.05 | -0.09 | 4/4/2024 | 4/26/2024 4:00:01 PM EST |
| 115.00 | 7.60 | 10.10 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.81 | 0.04 | -0.06 | 4/1/2024 | 4/26/2024 4:00:01 PM EST |
| 120.00 | 10.50 | 15.40 | 12.70 | 0.00 | 0.00% | 0 | 5 | 0.72 | -0.92 | 0.02 | -0.03 | 4/12/2024 | 4/26/2024 4:00:01 PM EST |
| 125.00 | 15.60 | 20.20 | % | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 130.00 | 20.50 | 25.10 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 135.00 | 25.50 | 30.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 140.00 | 30.50 | 35.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 145.00 | 35.50 | 40.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 150.00 | 41.10 | 45.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 155.00 | 45.50 | 50.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 160.00 | 50.50 | 55.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 165.00 | 55.50 | 60.10 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |