Options Chain for CHICAGO ATLANTIC REAL ESTATE F COM (REFI) - $15.69 as of 3/28/2024 2:51:04 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.21 | 13.10 | 15.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
4.71 | 9.10 | 12.70 | % | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
7.21 | 6.60 | 10.60 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
9.71 | 4.20 | 7.60 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
12.21 | 3.20 | 5.20 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
14.71 | 0.00 | 1.55 | % | 0 | 0 | 0.58 | 0.89 | 0.21 | -0.01 | 3/28/2024 2:58:57 PM EST | |||
17.21 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 506 | 0.43 | 0.07 | 0.15 | 0.00 | 3/21/2024 | 3/28/2024 2:58:57 PM EST |
19.71 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
22.21 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
24.71 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
29.71 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.21 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
4.71 | 0.00 | 0.75 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
7.21 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
9.71 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
12.21 | 0.00 | 0.75 | % | 0 | 16 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
14.71 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.35 | -0.11 | 0.21 | -0.01 | 3/19/2024 | 3/28/2024 2:58:57 PM EST |
17.21 | 0.05 | 2.25 | 1.40 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.93 | 0.15 | 0.00 | 3/25/2024 | 3/28/2024 2:58:57 PM EST |
19.71 | 3.50 | 6.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
22.21 | 4.40 | 7.20 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
24.71 | 7.00 | 9.70 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST | |||
29.71 | 11.90 | 14.10 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:58:57 PM EST |