Options Chain for SANDRIDGE ENERGY INC COM NEW (SD) - $14.51 as of 3/28/2024 6:42:21 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 11.80 | 13.10 | % | 0 | 0 | 8.92 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
2.50 | 13.20 | 14.00 | % | 0 | 0 | EST | |||||||
5.00 | 8.10 | 10.60 | % | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
5.00 | 10.70 | 11.50 | % | 0 | 0 | EST | |||||||
7.50 | 6.90 | 8.50 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
7.50 | 8.30 | 8.80 | 8.26 | 0.00 | 0.00% | 0 | 1 | 3/21/2024 | EST | ||||
10.00 | 4.30 | 6.00 | 4.34 | 0.00 | 0.00% | 0 | 25 | 1.41 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:24 PM EST |
10.00 | 5.80 | 6.30 | 4.50 | 0.00 | 0.00% | 0 | 0 | 2/27/2024 | EST | ||||
12.50 | 3.50 | 3.80 | 3.40 | 0.00 | 0.00% | 0 | 30 | 3/25/2024 | EST | ||||
12.50 | 1.90 | 2.85 | 1.85 | 0.00 | 0.00% | 0 | 246 | 0.91 | 0.99 | 0.01 | 0.00 | 3/25/2024 | 3/28/2024 3:59:24 PM EST |
15.00 | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 1 | 303 | 0.24 | 0.35 | 0.42 | -0.01 | 3/28/2024 | 3/28/2024 3:59:24 PM EST |
15.00 | 0.95 | 1.45 | 1.15 | +0.10 | +9.53% | 25 | 702 | 3/28/2024 | EST | ||||
17.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.00 | 0.01 | 0.00 | 3/1/2024 | 3/28/2024 3:59:24 PM EST |
17.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 313 | 3/18/2024 | EST | ||||
20.00 | 0.00 | 0.05 | % | 0 | 208 | EST | |||||||
20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/17/2024 | 3/28/2024 3:59:24 PM EST |
22.50 | 0.00 | 0.05 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
22.50 | 0.00 | 0.25 | % | 0 | 76 | EST | |||||||
25.00 | 0.00 | 0.25 | % | 0 | 2 | EST | |||||||
25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
30.00 | 0.00 | 0.25 | % | 0 | 0 | EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
2.50 | 0.00 | 0.75 | % | 0 | 0 | 7.42 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
5.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
7.50 | 0.00 | 0.25 | % | 0 | 22 | EST | |||||||
10.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 3/28/2024 3:59:24 PM EST |
10.00 | 0.00 | 0.25 | % | 0 | 5 | EST | |||||||
12.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 416 | 3/11/2024 | EST | ||||
12.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 268 | 0.67 | -0.01 | 0.01 | 0.00 | 3/20/2024 | 3/28/2024 3:59:24 PM EST |
15.00 | 0.05 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 156 | 3/27/2024 | EST | ||||
15.00 | 0.40 | 0.70 | 0.95 | 0.00 | 0.00% | 0 | 37 | 0.21 | -0.65 | 0.42 | -0.01 | 3/22/2024 | 3/28/2024 3:59:24 PM EST |
17.50 | 2.70 | 3.30 | 2.90 | -0.30 | -9.38% | 8 | 2 | 0.82 | -1.00 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 3:59:24 PM EST |
17.50 | 1.30 | 1.75 | % | 0 | 2 | EST | |||||||
20.00 | 3.60 | 4.20 | % | 0 | 0 | EST | |||||||
20.00 | 4.00 | 6.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
22.50 | 7.70 | 9.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
22.50 | 6.20 | 6.70 | % | 0 | 0 | EST | |||||||
25.00 | 8.70 | 9.20 | % | 0 | 0 | EST | |||||||
25.00 | 10.20 | 10.70 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:24 PM EST | |||
30.00 | 13.60 | 14.40 | % | 0 | 0 | EST |