Options Chain for CHICAGO ATLANTIC REAL ESTATE F COM (REFI) - $14.85 as of 5/8/2025 9:07:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.10 | 13.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 5.00 | 9.60 | 11.30 | % | 0 | 0 | 9.72 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 7.50 | 7.10 | 8.80 | % | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 10.00 | 4.60 | 6.30 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 12.50 | 2.05 | 3.80 | 2.51 | +0.37 | +17.29% | 5 | 7 | 1.15 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 15.00 | 0.00 | 1.30 | 0.16 | +0.11 | +220.00% | 5 | 39 | 0.32 | 0.42 | 0.85 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 7.51 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 36 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:29:02 PM EST |
| 15.00 | 0.00 | 0.70 | % | 0 | 0 | 0.52 | -0.58 | 0.85 | -0.01 | 5/8/2025 3:29:02 PM EST | |||
| 17.50 | 2.10 | 3.20 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 20.00 | 4.80 | 5.90 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 22.50 | 7.30 | 8.50 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 25.00 | 9.80 | 10.60 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 30.00 | 14.80 | 15.80 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST |