Options Chain for PETIQ INC COM CL A (PETQ) - $16.32 as of 4/26/2024 3:38:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.90 | 15.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 5.00 | 11.10 | 13.20 | % | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 7.50 | 8.80 | 10.40 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 10.00 | 4.50 | 8.10 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 12.50 | 2.20 | 5.50 | 5.67 | 0.00 | 0.00% | 0 | 1 | 2.33 | 0.95 | 0.03 | -0.01 | 3/27/2024 | 4/26/2024 4:00:00 PM EST |
| 15.00 | 1.95 | 2.15 | 2.25 | 0.00 | 0.00% | 0 | 50 | 0.72 | 0.75 | 0.11 | -0.02 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 17.50 | 0.60 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 54 | 0.66 | 0.40 | 0.15 | -0.03 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | -0.01 | -4.77% | 4 | 44 | 0.70 | 0.12 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 22.50 | 0.00 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.03 | 0.02 | 0.00 | 4/4/2024 | 4/26/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 12.50 | 0.10 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 165 | 0.96 | -0.05 | 0.03 | -0.01 | 4/10/2024 | 4/26/2024 4:00:00 PM EST |
| 15.00 | 0.40 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 57 | 0.72 | -0.25 | 0.11 | -0.02 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 17.50 | 1.50 | 1.75 | 2.07 | 0.00 | 0.00% | 0 | 27 | 0.68 | -0.60 | 0.15 | -0.03 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 20.00 | 3.50 | 3.70 | 3.70 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.88 | 0.08 | -0.01 | 4/15/2024 | 4/26/2024 4:00:00 PM EST |
| 22.50 | 5.50 | 8.00 | 4.30 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.97 | 0.02 | 0.00 | 4/2/2024 | 4/26/2024 4:00:00 PM EST |
| 25.00 | 8.10 | 10.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 30.00 | 12.10 | 15.50 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |