Options Chain for SERVISFIRST BANCSHARES INC COM (SFBS) - $63.34 as of 5/9/2024 6:11:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.00 | 31.90 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | -0.01 | 5/9/2024 3:59:47 PM EST | |||
| 40.00 | 22.00 | 27.00 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | -0.01 | 5/9/2024 3:59:47 PM EST | |||
| 45.00 | 17.00 | 22.00 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.01 | 5/9/2024 3:59:47 PM EST | |||
| 50.00 | 12.00 | 16.90 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 5/9/2024 3:59:47 PM EST | |||
| 55.00 | 7.10 | 12.00 | % | 0 | 0 | 1.67 | 0.96 | 0.01 | -0.04 | 5/9/2024 3:59:47 PM EST | |||
| 60.00 | 2.50 | 7.40 | 2.60 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.80 | 0.05 | -0.11 | 4/25/2024 | 5/9/2024 3:59:47 PM EST |
| 65.00 | 0.00 | 4.70 | 2.05 | 0.00 | 0.00% | 0 | 5 | 1.26 | 0.50 | 0.06 | -0.16 | 4/23/2024 | 5/9/2024 3:59:47 PM EST |
| 70.00 | 0.00 | 3.00 | % | 0 | 0 | 1.31 | 0.22 | 0.05 | -0.12 | 5/9/2024 3:59:47 PM EST | |||
| 75.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 16 | 2.19 | 0.07 | 0.02 | -0.05 | 4/3/2024 | 5/9/2024 3:59:47 PM EST |
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.54 | 0.01 | 0.01 | -0.01 | 5/9/2024 3:59:47 PM EST | |||
| 85.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/9/2024 3:59:47 PM EST |
| 90.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 29 | 1.56 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/9/2024 3:59:47 PM EST |
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/9/2024 3:59:47 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 | 5.50 | 0.00 | 0.00 | -0.01 | 5/9/2024 3:59:47 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | -0.01 | 5/9/2024 3:59:47 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | -0.01 | 5/9/2024 3:59:47 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | -0.01 | 5/9/2024 3:59:47 PM EST | |||
| 55.00 | 0.00 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.23 | -0.04 | 0.01 | -0.04 | 4/10/2024 | 5/9/2024 3:59:47 PM EST |
| 60.00 | 0.00 | 4.70 | 2.50 | 0.00 | 0.00% | 0 | 3 | 1.86 | -0.20 | 0.05 | -0.11 | 4/22/2024 | 5/9/2024 3:59:47 PM EST |
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.20 | -0.50 | 0.06 | -0.16 | 5/9/2024 3:59:47 PM EST | |||
| 70.00 | 3.10 | 8.00 | 10.30 | 0.00 | 0.00% | 0 | 1 | 1.25 | -0.78 | 0.05 | -0.12 | 3/20/2024 | 5/9/2024 3:59:47 PM EST |
| 75.00 | 8.10 | 13.00 | % | 0 | 0 | 1.62 | -0.93 | 0.02 | -0.05 | 5/9/2024 3:59:47 PM EST | |||
| 80.00 | 13.10 | 18.00 | % | 0 | 0 | 1.94 | -0.99 | 0.01 | -0.01 | 5/9/2024 3:59:47 PM EST | |||
| 85.00 | 18.10 | 23.00 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/9/2024 3:59:47 PM EST | |||
| 90.00 | 23.10 | 28.00 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/9/2024 3:59:47 PM EST | |||
| 95.00 | 28.10 | 33.00 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/9/2024 3:59:47 PM EST |