Options Chain for SOUTHSIDE BANCSHARES INC COM (SBSI) - $27.97 as of 5/10/2024 9:22:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.70 | 15.50 | % | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 5/10/2024 3:59:58 PM EST | |||
| 17.50 | 8.60 | 13.00 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 5/10/2024 3:59:58 PM EST | |||
| 20.00 | 6.20 | 10.50 | 8.27 | 0.00 | 0.00% | 0 | 0 | 4.31 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 5/10/2024 3:59:58 PM EST |
| 22.50 | 3.50 | 8.00 | % | 0 | 0 | 3.43 | 0.96 | 0.02 | -0.02 | 5/10/2024 3:59:58 PM EST | |||
| 25.00 | 1.25 | 5.50 | 3.00 | 0.00 | 0.00% | 0 | 10 | 2.60 | 0.83 | 0.07 | -0.07 | 5/7/2024 | 5/10/2024 3:59:58 PM EST |
| 30.00 | 0.00 | 1.10 | 0.03 | 0.00 | 0.00% | 0 | 41 | 1.20 | 0.31 | 0.10 | -0.09 | 5/7/2024 | 5/10/2024 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.04 | 0.03 | -0.02 | 5/10/2024 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/10/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/10/2024 3:59:58 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 | 1 | 4.06 | 0.00 | 0.00 | 0.00 | 5/10/2024 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/10/2024 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | -0.01 | 5/10/2024 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | -0.04 | 0.02 | -0.02 | 5/10/2024 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.30 | -0.17 | 0.07 | -0.07 | 5/3/2024 | 5/10/2024 3:59:58 PM EST |
| 30.00 | 0.00 | 4.40 | 2.20 | 0.00 | 0.00% | 0 | 10 | 2.09 | -0.69 | 0.10 | -0.09 | 2/6/2024 | 5/10/2024 3:59:58 PM EST |
| 35.00 | 4.90 | 9.50 | % | 0 | 0 | 3.09 | -0.96 | 0.03 | -0.02 | 5/10/2024 3:59:58 PM EST | |||
| 40.00 | 10.00 | 13.30 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/10/2024 3:59:58 PM EST | |||
| 45.00 | 14.90 | 18.30 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/10/2024 3:59:58 PM EST |