Options Chain for PACTIV EVERGREEN INC COM (PTVE) - $17.27 as of 12/20/2024 3:59:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.50 | 17.40 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 5.00 | 10.00 | 14.90 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 7.50 | 7.50 | 12.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 10.00 | 6.90 | 10.00 | 4.80 | 0.00 | 0.00% | 0 | 6 | 1.05 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 12/20/2024 4:00:02 PM EST |
| 12.50 | 4.40 | 7.50 | 5.03 | 0.00 | 0.00% | 0 | 12 | 0.67 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 12/20/2024 4:00:02 PM EST |
| 15.00 | 2.15 | 2.80 | 2.50 | 0.00 | 0.00% | 0 | 130 | 0.34 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 12/20/2024 4:00:02 PM EST |
| 17.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 179 | 0.07 | 0.37 | 0.74 | 0.00 | 12/17/2024 | 12/20/2024 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.33 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 12/20/2024 4:00:02 PM EST |
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 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 | 4.80 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 4.80 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 7.50 | 0.00 | 4.80 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 10.00 | 0.00 | 4.80 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 850 | 0.68 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 12/20/2024 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 4 | 2 | 0.35 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 17.50 | 0.20 | 0.30 | 0.33 | +0.03 | +10.00% | 121 | 79 | 0.07 | -0.63 | 0.74 | 0.00 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 20.00 | 0.60 | 5.00 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 22.50 | 2.65 | 7.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 25.00 | 5.10 | 10.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 30.00 | 11.50 | 15.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 35.00 | 17.30 | 20.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST |