Options Chain for LIVERAMP HLDGS INC COM (RAMP) - $31.99 as of 4/26/2024 3:41:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.50 | 20.00 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 17.50 | 14.20 | 17.50 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 20.00 | 11.40 | 15.00 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 22.50 | 8.70 | 12.50 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 25.00 | 6.50 | 10.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 30.00 | 2.95 | 3.40 | 3.63 | 0.00 | 0.00% | 0 | 158 | 0.41 | 0.83 | 0.08 | -0.03 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 35.00 | 0.30 | 0.45 | 0.40 | +0.10 | +33.34% | 10 | 256 | 0.35 | 0.27 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 1,306 | 0.51 | 0.02 | 0.02 | 0.00 | 4/12/2024 | 4/26/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 108 | 1.20 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 4/26/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 150 | 1.44 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 1.20 | 0.60 | 0.00 | 0.00% | 0 | 20 | 1.89 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 4/26/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.95 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 17.50 | 0.00 | 1.05 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 30.00 | 0.25 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 69 | 0.42 | -0.17 | 0.08 | -0.03 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 35.00 | 2.20 | 3.00 | 2.60 | 0.00 | 0.00% | 0 | 55 | 0.52 | -0.73 | 0.11 | -0.03 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 40.00 | 5.90 | 8.60 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.98 | 0.02 | 0.00 | 3/12/2024 | 4/26/2024 4:00:01 PM EST |
| 45.00 | 10.40 | 14.50 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/8/2024 | 4/26/2024 4:00:01 PM EST |
| 50.00 | 16.20 | 19.50 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 55.00 | 21.40 | 24.40 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 60.00 | 26.20 | 29.40 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |