Options Chain for RPM INTL INC COM (RPM) - $106.89 as of 4/26/2024 3:43:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 55.60 | 59.70 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 55.00 | 50.80 | 54.70 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 60.00 | 45.70 | 49.70 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 65.00 | 40.60 | 44.70 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 70.00 | 35.80 | 39.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 75.00 | 30.80 | 34.80 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 80.00 | 25.90 | 29.80 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 85.00 | 21.00 | 25.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 90.00 | 16.00 | 20.00 | 20.81 | 0.00 | 0.00% | 0 | 14 | 0.86 | 1.00 | 0.00 | -0.01 | 2/13/2024 | 4/26/2024 3:59:55 PM EST |
| 95.00 | 10.70 | 15.50 | 14.88 | 0.00 | 0.00% | 0 | 13 | 0.72 | 0.99 | 0.00 | -0.01 | 1/17/2024 | 4/26/2024 3:59:55 PM EST |
| 100.00 | 6.60 | 8.40 | 13.05 | 0.00 | 0.00% | 0 | 74 | 0.49 | 0.90 | 0.03 | -0.03 | 4/4/2024 | 4/26/2024 3:59:55 PM EST |
| 105.00 | 3.50 | 3.80 | 4.18 | +0.18 | +4.50% | 5 | 77 | 0.20 | 0.71 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 110.00 | 0.90 | 1.10 | 1.22 | 0.00 | 0.00% | 0 | 124 | 0.19 | 0.33 | 0.08 | -0.05 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 115.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 1 | 170 | 0.18 | 0.09 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 85 | 0.28 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 125.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 119 | 0.50 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:55 PM EST |
| 130.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.59 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:55 PM EST |
| 135.00 | 0.00 | 0.25 | 0.10 | -0.30 | -75.00% | 1 | 9 | 0.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 140.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:55 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 7 | 0.90 | 0.00 | 0.00 | -0.01 | 2/16/2024 | 4/26/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 8 | 0.75 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 21 | 0.61 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 4/26/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 26 | 0.47 | -0.01 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 100.00 | 0.10 | 0.20 | 0.10 | -0.39 | -79.60% | 1 | 82 | 0.20 | -0.10 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 105.00 | 0.80 | 1.10 | 1.30 | 0.00 | 0.00% | 0 | 117 | 0.21 | -0.29 | 0.07 | -0.05 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 110.00 | 3.10 | 3.50 | 3.40 | 0.00 | 0.00% | 0 | 306 | 0.19 | -0.67 | 0.08 | -0.05 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 115.00 | 6.20 | 8.80 | 7.90 | 0.00 | 0.00% | 0 | 105 | 0.43 | -0.91 | 0.03 | -0.02 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 120.00 | 10.00 | 14.50 | 12.50 | 0.00 | 0.00% | 0 | 22 | 0.58 | -0.99 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 125.00 | 15.20 | 19.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 130.00 | 20.50 | 24.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 135.00 | 25.50 | 29.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 140.00 | 30.50 | 34.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 145.00 | 35.50 | 39.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 150.00 | 40.50 | 44.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 155.00 | 45.50 | 49.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 160.00 | 50.50 | 54.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 165.00 | 55.50 | 59.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |