Options Chain for RPM INTL INC COM (RPM) - $107.38 as of 4/29/2024 2:10:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 57.60 | 60.40 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:09 PM EST | |||
| 55.00 | 51.90 | 55.70 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:09 PM EST | |||
| 60.00 | 46.60 | 50.40 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:09 PM EST | |||
| 65.00 | 41.70 | 45.40 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:09 PM EST | |||
| 70.00 | 36.80 | 40.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:09 PM EST | |||
| 75.00 | 31.90 | 35.40 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:59:09 PM EST | |||
| 80.00 | 26.70 | 30.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:59:09 PM EST | |||
| 85.00 | 21.70 | 25.70 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:59:09 PM EST | |||
| 90.00 | 16.70 | 20.40 | 20.81 | 0.00 | 0.00% | 0 | 14 | 0.80 | 1.00 | 0.00 | -0.02 | 2/13/2024 | 4/29/2024 2:59:09 PM EST |
| 95.00 | 11.50 | 15.70 | 14.88 | 0.00 | 0.00% | 0 | 13 | 0.59 | 1.00 | 0.00 | -0.02 | 1/17/2024 | 4/29/2024 2:59:09 PM EST |
| 100.00 | 6.90 | 10.20 | 13.05 | 0.00 | 0.00% | 0 | 74 | 0.32 | 0.94 | 0.02 | -0.04 | 4/4/2024 | 4/29/2024 2:59:09 PM EST |
| 105.00 | 4.30 | 4.60 | 4.00 | -0.18 | -4.31% | 1 | 77 | 0.18 | 0.79 | 0.06 | -0.06 | 4/29/2024 | 4/29/2024 2:59:09 PM EST |
| 110.00 | 1.20 | 1.45 | 1.25 | +0.03 | +2.46% | 8 | 124 | 0.19 | 0.40 | 0.09 | -0.06 | 4/29/2024 | 4/29/2024 2:59:09 PM EST |
| 115.00 | 0.15 | 0.20 | 0.20 | -0.05 | -20.00% | 1 | 171 | 0.19 | 0.09 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 2:59:09 PM EST |
| 120.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 85 | 0.25 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/29/2024 2:59:09 PM EST |
| 125.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 119 | 0.52 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 2:59:09 PM EST |
| 130.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.62 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 2:59:09 PM EST |
| 135.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:59:09 PM EST |
| 140.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/29/2024 2:59:09 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:09 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:09 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:09 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:09 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:09 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 | 2.15 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:09 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:09 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 1 | 1.71 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:09 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:09 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.33 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 2:59:09 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:59:09 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 7 | 0.99 | 0.00 | 0.00 | -0.02 | 2/16/2024 | 4/29/2024 2:59:09 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 8 | 0.83 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:59:09 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 21 | 0.68 | 0.00 | 0.00 | -0.02 | 3/26/2024 | 4/29/2024 2:59:09 PM EST |
| 95.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 26 | 0.53 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 2:59:09 PM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 5 | 82 | 0.22 | -0.06 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 2:59:09 PM EST |
| 105.00 | 0.50 | 0.65 | 0.60 | -0.70 | -53.85% | 6 | 117 | 0.20 | -0.21 | 0.06 | -0.06 | 4/29/2024 | 4/29/2024 2:59:09 PM EST |
| 110.00 | 2.35 | 3.80 | 2.85 | -0.55 | -16.18% | 2 | 306 | 0.19 | -0.60 | 0.09 | -0.06 | 4/29/2024 | 4/29/2024 2:59:09 PM EST |
| 115.00 | 5.90 | 8.00 | 7.90 | 0.00 | 0.00% | 0 | 105 | 0.29 | -0.91 | 0.04 | -0.02 | 4/25/2024 | 4/29/2024 2:59:09 PM EST |
| 120.00 | 9.60 | 14.00 | 12.50 | 0.00 | 0.00% | 0 | 22 | 0.61 | -0.99 | 0.01 | 0.00 | 4/24/2024 | 4/29/2024 2:59:09 PM EST |
| 125.00 | 15.00 | 18.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:09 PM EST | |||
| 130.00 | 19.90 | 23.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:09 PM EST | |||
| 135.00 | 24.80 | 28.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:09 PM EST | |||
| 140.00 | 29.80 | 33.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:09 PM EST | |||
| 145.00 | 34.80 | 38.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:09 PM EST | |||
| 150.00 | 39.80 | 43.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:09 PM EST | |||
| 155.00 | 45.00 | 48.40 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:09 PM EST | |||
| 160.00 | 49.80 | 53.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:09 PM EST | |||
| 165.00 | 54.80 | 58.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:09 PM EST |