Options Chain for PACTIV EVERGREEN INC COM (PTVE) - $15.22 as of 5/2/2024 2:36:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.20 | 14.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:52 PM EST | |||
| 5.00 | 10.30 | 12.20 | 8.90 | 0.00 | 0.00% | 0 | 2 | 7.89 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 5/2/2024 2:58:52 PM EST |
| 7.50 | 7.70 | 9.70 | % | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:52 PM EST | |||
| 10.00 | 5.40 | 7.50 | 5.00 | 0.00 | 0.00% | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 1/29/2024 | 5/2/2024 2:58:52 PM EST |
| 12.50 | 2.80 | 4.50 | 2.30 | 0.00 | 0.00% | 0 | 36 | 2.42 | 0.96 | 0.05 | 0.00 | 4/4/2024 | 5/2/2024 2:58:52 PM EST |
| 15.00 | 0.90 | 1.70 | 1.10 | 0.00 | 0.00% | 0 | 392 | 0.64 | 0.63 | 0.18 | -0.02 | 5/1/2024 | 5/2/2024 2:58:52 PM EST |
| 17.50 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 1,340 | 1.15 | 0.21 | 0.14 | -0.02 | 5/1/2024 | 5/2/2024 2:58:52 PM EST |
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.86 | 0.04 | 0.04 | -0.01 | 5/2/2024 2:58:52 PM EST | |||
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.00 | 0.00 | 0.01 | 0.00 | 5/2/2024 2:58:52 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:52 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 | 5/2/2024 2:58:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 14 | 2.63 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 5/2/2024 2:58:52 PM EST |
| 12.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 91 | 1.69 | -0.04 | 0.05 | 0.00 | 4/24/2024 | 5/2/2024 2:58:52 PM EST |
| 15.00 | 0.35 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 16 | 0.69 | -0.37 | 0.18 | -0.02 | 4/30/2024 | 5/2/2024 2:58:52 PM EST |
| 17.50 | 1.70 | 4.70 | % | 0 | 0 | 2.77 | -0.79 | 0.14 | -0.02 | 5/2/2024 2:58:52 PM EST | |||
| 20.00 | 3.30 | 6.70 | % | 0 | 0 | 2.91 | -0.96 | 0.04 | -0.01 | 5/2/2024 2:58:52 PM EST | |||
| 22.50 | 6.50 | 9.30 | % | 0 | 0 | 3.42 | -1.00 | 0.01 | 0.00 | 5/2/2024 2:58:52 PM EST | |||
| 25.00 | 9.20 | 10.80 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:52 PM EST |