Options Chain for U S SILICA HLDGS INC COM (SLCA) - $13.06 as of 4/26/2024 3:46:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.40 | 15.50 | 12.70 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST | |
| 4.00 | 11.10 | 14.50 | 9.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:57 PM EST |
| 5.00 | 10.40 | 13.50 | % | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 6.00 | 9.60 | 12.50 | % | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 7.00 | 8.30 | 11.50 | % | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 8.00 | 7.00 | 10.50 | % | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 9.00 | 6.00 | 9.50 | 4.94 | 0.00 | 0.00% | 0 | 1 | 4.90 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:57 PM EST |
| 10.00 | 5.00 | 8.50 | 3.70 | 0.00 | 0.00% | 0 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:57 PM EST |
| 11.00 | 4.50 | 7.50 | 4.50 | +2.60 | +136.85% | 1 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 12.00 | 3.80 | 5.80 | 3.73 | +2.48 | +198.40% | 100 | 173 | 0.98 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 13.00 | 2.40 | 5.00 | 2.72 | +2.09 | +331.75% | 93 | 449 | 0.77 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 14.00 | 1.85 | 2.25 | 1.95 | +1.65 | +550.00% | 77 | 619 | 0.67 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 15.00 | 0.90 | 1.30 | 0.95 | +0.85 | +850.00% | 325 | 330 | 0.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 16.00 | 0.10 | 0.20 | 0.25 | +0.15 | +150.00% | 429 | 250 | 0.14 | 0.42 | 0.79 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 17.00 | 0.00 | 0.15 | 0.10 | % | 52 | 0 | 0.34 | 0.02 | 0.11 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST | |
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 128 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 12.00 | 0.00 | 0.05 | 0.01 | -0.27 | -96.43% | 14 | 226 | 0.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 13.00 | 0.00 | 0.05 | 0.02 | -0.68 | -97.15% | 23 | 109 | 0.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | -1.05 | -95.46% | 21 | 93 | 0.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | % | 318 | 0 | 0.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST | |
| 16.00 | 0.10 | 0.50 | 0.35 | % | 37 | 0 | 0.26 | -0.58 | 0.79 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST | |
| 17.00 | 0.40 | 1.95 | 1.25 | % | 1 | 0 | 0.85 | -0.98 | 0.11 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST | |
| 18.00 | 1.90 | 2.70 | 2.20 | % | 25 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST | |
| 19.00 | 2.40 | 5.50 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 20.00 | 3.50 | 6.50 | 5.00 | % | 4 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |