Options Chain for LIVERAMP HLDGS INC COM (RAMP) - $29.28 as of 11/20/2024 8:37:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.70 | 18.60 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 15.00 | 12.20 | 16.10 | 27.80 | 0.00 | 0.00% | 0 | 8 | 2.85 | 1.00 | 0.00 | 0.00 | 2/8/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 9.70 | 13.80 | 23.00 | 0.00 | 0.00% | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 1/31/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 8.80 | 11.30 | 6.25 | 0.00 | 0.00% | 0 | 11 | 2.00 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 6.10 | 8.70 | 3.40 | 0.00 | 0.00% | 0 | 12 | 1.56 | 0.99 | 0.01 | -0.01 | 9/9/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 4.20 | 4.60 | 3.20 | 0.00 | 0.00% | 0 | 179 | 0.53 | 0.95 | 0.04 | -0.01 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 0.80 | 1.90 | 0.85 | +0.33 | +63.47% | 4 | 154 | 0.32 | 0.45 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 174 | 0.44 | 0.04 | 0.03 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.14 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 104 | 1.38 | 0.00 | 0.00 | 0.00 | 6/13/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 135 | 1.58 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 51 | 1.10 | 0.00 | 0.00 | 0.00 | 5/22/2024 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.00 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 23 | 1.46 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 0.00 | 0.10 | 0.55 | 0.00 | 0.00% | 0 | 13 | 1.02 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 107 | 0.79 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 0.00 | 0.15 | 1.05 | 0.00 | 0.00% | 0 | 44 | 0.63 | -0.01 | 0.01 | -0.01 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 68 | 0.49 | -0.05 | 0.04 | -0.01 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 1.40 | 1.60 | 2.45 | 0.00 | 0.00% | 0 | 68 | 0.36 | -0.55 | 0.14 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 5.20 | 7.80 | 4.30 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.96 | 0.03 | 0.00 | 7/15/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 10.00 | 12.70 | 10.30 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/25/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 15.10 | 17.80 | 9.83 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/14/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 20.10 | 22.60 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/31/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 24.90 | 27.90 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 60.00 | 29.60 | 32.90 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |