Options Chain for SILVERBOW RES INC COM (SBOW) - $31.45 as of 4/26/2024 3:44:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.60 | 19.50 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 17.50 | 14.10 | 17.00 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 20.00 | 11.60 | 14.50 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 22.50 | 9.00 | 12.00 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 25.00 | 6.80 | 9.50 | 7.10 | +1.40 | +24.57% | 1 | 5 | 1.99 | 0.99 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 30.00 | 2.60 | 3.00 | 2.45 | +0.25 | +11.37% | 55 | 276 | 0.53 | 0.72 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 35.00 | 0.30 | 0.45 | 0.35 | 0.00 | 0.00% | 55 | 40 | 0.43 | 0.25 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 71 | 0.98 | 0.04 | 0.02 | -0.01 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 50 | 1.45 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:59 PM EST |
| 25.00 | 0.10 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 60 | 0.89 | -0.01 | 0.02 | 0.00 | 4/9/2024 | 4/26/2024 3:59:59 PM EST |
| 30.00 | 0.50 | 1.20 | 1.65 | 0.00 | 0.00% | 0 | 142 | 0.56 | -0.28 | 0.09 | -0.03 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 35.00 | 3.10 | 4.00 | 5.15 | 0.00 | 0.00% | 0 | 17 | 0.48 | -0.75 | 0.08 | -0.03 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 40.00 | 7.50 | 10.40 | % | 0 | 0 | 1.61 | -0.96 | 0.02 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 45.00 | 12.40 | 15.40 | 10.50 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:59 PM EST |
| 50.00 | 17.60 | 20.10 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |