Options Chain for CHICAGO ATLANTIC REAL ESTATE F COM (REFI) - $14.21 as of 7/8/2025 6:38:30 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.32 | 11.00 | 13.10 | 12.05 | 12.25 | 0.00 | 0.00% | 5.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:45 PM EST |
| 4.82 | 8.80 | 10.60 | 9.70 | % | 2.01 | 0 | 0 | 9.02 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:45 PM EST | |||
| 7.32 | 6.30 | 8.10 | 7.20 | % | 0.98 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:45 PM EST | |||
| 9.82 | 3.80 | 5.60 | 4.70 | % | 0.48 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:45 PM EST | |||
| 12.32 | 0.00 | 2.75 | 1.38 | 2.75 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.10 | 0.98 | 0.05 | 0.00 | 5/9/2025 | 7/8/2025 3:59:45 PM EST |
| 14.82 | 0.00 | 0.15 | 0.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | 0.18 | 0.30 | -0.01 | 3/5/2025 | 7/8/2025 3:59:45 PM EST |
| 17.32 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.95 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/8/2025 3:59:45 PM EST |
| 19.82 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:45 PM EST | |||
| 22.32 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:45 PM EST | |||
| 24.82 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:45 PM EST | |||
| 29.82 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.32 | 0.00 | 0.75 | 0.38 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:45 PM EST | |||
| 4.82 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:45 PM EST | |||
| 7.32 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:45 PM EST | |||
| 9.82 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:45 PM EST | |||
| 12.32 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.65 | -0.02 | 0.05 | 0.00 | 6/30/2025 | 7/8/2025 3:59:45 PM EST |
| 14.82 | 0.55 | 1.55 | 1.05 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.13 | -0.82 | 0.30 | -0.01 | 7/2/2025 | 7/8/2025 3:59:45 PM EST |
| 17.32 | 2.95 | 4.80 | 3.88 | 2.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 7/8/2025 3:59:45 PM EST |
| 19.82 | 5.60 | 7.60 | 6.60 | % | 0.33 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:45 PM EST | |||
| 22.32 | 8.00 | 10.20 | 9.10 | % | 0.41 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:45 PM EST | |||
| 24.82 | 10.60 | 12.60 | 11.60 | % | 0.47 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:45 PM EST | |||
| 29.82 | 15.50 | 16.60 | 16.05 | % | 0.54 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:45 PM EST |