Options Chain for SEI INVTS CO COM (SEIC) - $79.91 as of 11/20/2024 8:41:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 42.50 | 47.40 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 40.00 | 37.50 | 42.30 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 45.00 | 32.50 | 37.50 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 50.00 | 27.50 | 32.40 | 25.80 | 0.00 | 0.00% | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:54 PM EST |
| 55.00 | 23.00 | 27.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 60.00 | 18.00 | 22.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 65.00 | 13.00 | 17.70 | 9.00 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:54 PM EST |
| 70.00 | 8.00 | 12.80 | 5.86 | 0.00 | 0.00% | 0 | 26 | 0.90 | 0.93 | 0.03 | -0.01 | 10/24/2024 | 11/20/2024 3:59:54 PM EST |
| 75.00 | 3.00 | 6.40 | 6.00 | 0.00 | 0.00% | 0 | 367 | 0.45 | 0.80 | 0.06 | -0.02 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 80.00 | 1.20 | 2.25 | 3.00 | 0.00 | 0.00% | 0 | 401 | 0.24 | 0.45 | 0.08 | -0.02 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 0.77 | 0.15 | 0.04 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 91 | 0.63 | 0.04 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.12 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 978 | 0.84 | 0.00 | 0.00 | 0.00 | 6/5/2024 | 11/20/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 654 | 0.57 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:54 PM EST |
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 479 | 0.47 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 70.00 | 0.10 | 4.90 | 0.10 | 0.00 | 0.00% | 0 | 35 | 1.11 | -0.07 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 21 | 0.24 | -0.20 | 0.06 | -0.02 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 80.00 | 1.10 | 5.00 | 1.73 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.55 | 0.08 | -0.02 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 85.00 | 2.70 | 7.50 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.85 | 0.04 | -0.02 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 90.00 | 7.50 | 12.30 | % | 0 | 0 | 0.51 | -0.96 | 0.02 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 95.00 | 12.70 | 17.50 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 100.00 | 17.70 | 22.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 105.00 | 22.70 | 27.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |