Options Chain for RPM INTL INC COM (RPM) - $134.44 as of 11/20/2024 8:39:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 52.70 | 56.70 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 85.00 | 47.70 | 51.70 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 90.00 | 43.00 | 46.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 95.00 | 37.80 | 41.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 100.00 | 32.80 | 36.90 | 37.00 | 0.00 | 0.00% | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 105.00 | 27.80 | 31.60 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 110.00 | 22.50 | 26.70 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 115.00 | 18.00 | 20.60 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 120.00 | 13.50 | 16.60 | % | 0 | 0 | 0.33 | 0.96 | 0.01 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 125.00 | 10.00 | 12.80 | 10.97 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.88 | 0.02 | -0.05 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 130.00 | 4.70 | 8.80 | 5.30 | -1.10 | -17.19% | 7 | 2 | 0.25 | 0.74 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 135.00 | 3.00 | 3.30 | 2.60 | -1.30 | -33.34% | 15 | 23 | 0.20 | 0.51 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 140.00 | 1.10 | 1.35 | 1.10 | -1.02 | -48.12% | 4 | 42 | 0.20 | 0.27 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 145.00 | 0.00 | 0.55 | 0.30 | -0.55 | -64.71% | 1 | 11 | 0.21 | 0.11 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 150.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 81 | 0.32 | 0.04 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:57 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.55 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.60 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.30 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 35 | 0.39 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 115.00 | 0.05 | 0.60 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.01 | 0.00 | -0.02 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 120.00 | 0.20 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.04 | 0.01 | -0.03 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 125.00 | 0.50 | 1.30 | 0.55 | 0.00 | 0.00% | 0 | 16 | 0.24 | -0.12 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 130.00 | 1.25 | 1.50 | 1.75 | +0.45 | +34.62% | 6 | 9 | 0.22 | -0.26 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 135.00 | 2.95 | 3.30 | 3.80 | +1.55 | +68.89% | 1 | 4 | 0.20 | -0.49 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 140.00 | 4.20 | 7.70 | % | 0 | 0 | 0.12 | -0.73 | 0.04 | -0.05 | 11/20/2024 3:59:57 PM EST | |||
| 145.00 | 10.00 | 12.80 | % | 0 | 0 | 0.39 | -0.89 | 0.02 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 150.00 | 15.10 | 17.60 | % | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 155.00 | 20.10 | 22.80 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 160.00 | 23.60 | 27.80 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 165.00 | 28.80 | 32.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 170.00 | 33.80 | 37.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 175.00 | 38.80 | 42.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 180.00 | 43.80 | 47.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 185.00 | 48.80 | 52.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 190.00 | 53.80 | 57.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |