Options Chain for SEACOAST BKG CORP FLA COM NEW (SBCF) - $24.30 as of 5/10/2024 9:22:23 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
12.50 | 10.90 | 14.30 | % | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 5/10/2024 3:59:52 PM EST | |||
15.00 | 8.70 | 11.80 | % | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 5/10/2024 3:59:52 PM EST | |||
17.50 | 6.20 | 9.30 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | -0.01 | 5/10/2024 3:59:52 PM EST | |||
20.00 | 2.30 | 6.80 | % | 0 | 0 | 3.52 | 0.95 | 0.04 | -0.03 | 5/10/2024 3:59:52 PM EST | |||
22.50 | 0.00 | 4.30 | % | 0 | 0 | 2.54 | 0.75 | 0.10 | -0.07 | 5/10/2024 3:59:52 PM EST | |||
25.00 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.45 | 0.13 | -0.09 | 5/2/2024 | 5/10/2024 3:59:52 PM EST |
30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.06 | 0.04 | -0.03 | 5/10/2024 3:59:52 PM EST | |||
35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/10/2024 3:59:52 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
12.50 | 0.00 | 0.75 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 5/10/2024 3:59:52 PM EST | |||
15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/10/2024 3:59:52 PM EST | |||
17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | -0.01 | 5/10/2024 3:59:52 PM EST | |||
20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | -0.05 | 0.04 | -0.03 | 5/10/2024 3:59:52 PM EST | |||
22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | -0.25 | 0.10 | -0.07 | 5/10/2024 3:59:52 PM EST | |||
25.00 | 0.00 | 2.95 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.94 | -0.55 | 0.13 | -0.09 | 4/3/2024 | 5/10/2024 3:59:52 PM EST |
30.00 | 3.50 | 6.50 | % | 0 | 0 | 1.92 | -0.94 | 0.04 | -0.03 | 5/10/2024 3:59:52 PM EST | |||
35.00 | 9.80 | 11.30 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/10/2024 3:59:52 PM EST |