Options Chain for SLEEP NUMBER CORP COM (SNBR) - $11.67 as of 11/20/2024 8:43:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.40 | 10.40 | % | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 6.40 | 7.40 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 4.10 | 4.40 | 7.10 | 0.00 | 0.00% | 0 | 203 | 0.49 | 0.98 | 0.02 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 10.00 | 1.95 | 3.20 | 2.60 | 0.00 | 0.00% | 0 | 78 | 0.72 | 0.80 | 0.12 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 0.60 | 0.70 | 0.55 | -0.15 | -21.43% | 16 | 76 | 0.71 | 0.42 | 0.16 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | -0.04 | -21.06% | 53 | 302 | 0.70 | 0.14 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 223 | 1.46 | 0.03 | 0.03 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 152 | 1.48 | 0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 71 | 2.21 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 54 | 2.13 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.62 | 0.00 | 0.00% | 0 | 6 | 1.64 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 11/20/2024 4:00:03 PM EST |
| 7.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 220 | 1.19 | -0.02 | 0.02 | 0.00 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 10.00 | 0.30 | 0.35 | 0.35 | +0.05 | +16.67% | 15 | 398 | 0.77 | -0.20 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 1.35 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 199 | 0.73 | -0.58 | 0.16 | -0.02 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 3.30 | 3.50 | 3.05 | 0.00 | 0.00% | 0 | 71 | 0.61 | -0.86 | 0.09 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 5.70 | 6.00 | 3.72 | 0.00 | 0.00% | 0 | 61 | 1.12 | -0.97 | 0.03 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 8.20 | 8.50 | 8.10 | 0.00 | 0.00% | 0 | 512 | 1.37 | -0.99 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 10.70 | 11.20 | 9.50 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 13.10 | 13.60 | 9.39 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 18.10 | 20.30 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 23.00 | 25.00 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |