Options Chain for SAFEHOLD INC COM (SAFE) - $19.76 as of 12/20/2024 4:03:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.20 | 16.50 | % | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 7.50 | 10.70 | 14.20 | % | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 10.00 | 8.20 | 11.70 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 12.50 | 4.80 | 9.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 15.00 | 3.90 | 5.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 17.50 | 2.05 | 2.35 | 9.50 | 0.00 | 0.00% | 0 | 42 | 0.40 | 0.87 | 0.11 | -0.01 | 9/16/2024 | 12/20/2024 3:59:59 PM EST |
| 20.00 | 0.35 | 0.55 | 0.55 | -1.20 | -68.58% | 1 | 42 | 0.32 | 0.41 | 0.20 | -0.01 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 22.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 513 | 0.37 | 0.08 | 0.08 | -0.01 | 12/19/2024 | 12/20/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.15 | 0.10 | +0.02 | +25.00% | 4 | 986 | 0.64 | 0.01 | 0.01 | 0.00 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 503 | 0.79 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 12/20/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 50 | 1.78 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 12/20/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 0.40 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 28 | 1.79 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 12/20/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 17.50 | 0.10 | 0.30 | 0.15 | +0.02 | +15.39% | 2 | 369 | 0.42 | -0.13 | 0.11 | -0.01 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 20.00 | 0.90 | 1.10 | 0.64 | -0.16 | -20.00% | 13 | 123 | 0.40 | -0.59 | 0.20 | -0.01 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 22.50 | 2.40 | 4.70 | 2.70 | 0.00 | 0.00% | 1 | 142 | 0.47 | -0.92 | 0.08 | -0.01 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 25.00 | 5.00 | 7.40 | 3.90 | 0.00 | 0.00% | 0 | 27 | 0.70 | -0.99 | 0.01 | 0.00 | 11/25/2024 | 12/20/2024 3:59:59 PM EST |
| 30.00 | 9.90 | 11.70 | 5.40 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 12/20/2024 3:59:59 PM EST |
| 35.00 | 14.90 | 17.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 40.00 | 19.90 | 21.60 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST |