Options Chain for PROSPECT CAP CORP COM (PSEC) - $5.22 as of 5/3/2024 11:04:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.00 | 5.80 | 4.80 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 10:58:49 AM EST |
| 2.00 | 2.65 | 3.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 10:58:49 AM EST | |||
| 3.00 | 2.05 | 2.50 | 2.35 | 0.00 | 0.00% | 0 | 5 | 3.31 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 10:58:49 AM EST |
| 4.00 | 0.55 | 1.60 | 1.45 | 0.00 | 0.00% | 0 | 63 | 3.52 | 0.99 | 0.09 | 0.00 | 5/2/2024 | 5/3/2024 10:58:49 AM EST |
| 5.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 7 | 965 | 0.67 | 0.66 | 0.53 | -0.01 | 5/3/2024 | 5/3/2024 10:58:49 AM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 23 | 10,248 | 0.64 | 0.16 | 0.36 | -0.01 | 5/3/2024 | 5/3/2024 10:58:49 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 913 | 1.08 | 0.02 | 0.06 | 0.00 | 4/22/2024 | 5/3/2024 10:58:49 AM EST |
| 8.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 1/26/2024 | 5/3/2024 10:58:49 AM EST |
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/3/2024 10:58:49 AM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/3/2024 10:58:49 AM EST | |||
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/3/2024 10:58:49 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 4.85 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 10:58:49 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 10:58:49 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 2 | 8.21 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 5/3/2024 10:58:49 AM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 83 | 1.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 10:58:49 AM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 214 | 1.09 | -0.01 | 0.09 | 0.00 | 4/29/2024 | 5/3/2024 10:58:49 AM EST |
| 5.00 | 0.15 | 0.20 | 0.17 | -0.04 | -19.05% | 122 | 25,093 | 0.68 | -0.34 | 0.53 | -0.01 | 5/3/2024 | 5/3/2024 10:58:49 AM EST |
| 6.00 | 0.60 | 1.00 | 0.79 | 0.00 | 0.00% | 0 | 1,658 | 1.06 | -0.84 | 0.36 | -0.01 | 5/2/2024 | 5/3/2024 10:58:49 AM EST |
| 7.00 | 1.65 | 2.10 | 1.70 | 0.00 | 0.00% | 0 | 107 | 4.79 | -0.98 | 0.06 | 0.00 | 3/11/2024 | 5/3/2024 10:58:49 AM EST |
| 8.00 | 2.55 | 3.10 | % | 0 | 5 | 4.05 | -1.00 | 0.00 | 0.00 | 5/3/2024 10:58:49 AM EST | |||
| 9.00 | 2.75 | 4.00 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/3/2024 10:58:49 AM EST | |||
| 10.00 | 4.60 | 5.20 | 4.70 | 0.00 | 0.00% | 0 | 2 | 1.81 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/3/2024 10:58:49 AM EST |
| 11.00 | 5.60 | 6.00 | 5.30 | 0.00 | 0.00% | 0 | 1 | 3.07 | -1.00 | 0.00 | 0.00 | 2/1/2024 | 5/3/2024 10:58:49 AM EST |
| 12.00 | 6.70 | 8.30 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/3/2024 10:58:49 AM EST |