Options Chain for SPECTRUM BRANDS HLDGS INC NEW COM (SPB) - $89.01 as of 3/28/2024 10:05:53 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
35.00 | 52.00 | 56.50 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:21 PM EST | |||
40.00 | 47.00 | 51.50 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:21 PM EST | |||
45.00 | 42.00 | 46.50 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:21 PM EST | |||
50.00 | 37.00 | 41.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:21 PM EST | |||
55.00 | 32.00 | 36.50 | % | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:21 PM EST | |||
60.00 | 27.10 | 31.50 | % | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:21 PM EST | |||
65.00 | 22.20 | 26.50 | % | 0 | 41 | 1.42 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:21 PM EST | |||
70.00 | 17.10 | 21.70 | 16.34 | 0.00 | 0.00% | 0 | 91 | 1.15 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 3:59:21 PM EST |
75.00 | 12.10 | 16.90 | 11.44 | 0.00 | 0.00% | 0 | 92 | 0.94 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 3:59:21 PM EST |
80.00 | 8.00 | 11.90 | 9.58 | +0.58 | +6.45% | 2 | 190 | 0.32 | 0.97 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 3:59:21 PM EST |
85.00 | 3.50 | 4.90 | 4.80 | 0.00 | 0.00% | 1 | 245 | 0.27 | 0.82 | 0.05 | -0.03 | 3/28/2024 | 3/28/2024 3:59:21 PM EST |
90.00 | 1.40 | 1.55 | 1.55 | +0.30 | +24.00% | 5 | 456 | 0.21 | 0.45 | 0.09 | -0.04 | 3/28/2024 | 3/28/2024 3:59:21 PM EST |
95.00 | 0.20 | 0.30 | 0.30 | -0.45 | -60.00% | 34 | 590 | 0.20 | 0.10 | 0.04 | -0.02 | 3/28/2024 | 3/28/2024 3:59:21 PM EST |
100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.01 | 0.01 | 0.00 | 3/28/2024 3:59:21 PM EST | |||
105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:21 PM EST | |||
110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:21 PM EST | |||
115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:21 PM EST | |||
120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:21 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 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:21 PM EST | |||
40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:21 PM EST | |||
45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:21 PM EST | |||
50.00 | 0.00 | 0.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:21 PM EST | |||
55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:21 PM EST | |||
60.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 21 | 0.84 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 3/28/2024 3:59:21 PM EST |
65.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 223 | 0.59 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 3/28/2024 3:59:21 PM EST |
70.00 | 0.00 | 0.20 | % | 0 | 225 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:21 PM EST | |||
75.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 98 | 0.44 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:59:21 PM EST |
80.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 252 | 0.34 | -0.03 | 0.01 | -0.01 | 3/25/2024 | 3/28/2024 3:59:21 PM EST |
85.00 | 0.40 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 93 | 0.22 | -0.18 | 0.05 | -0.03 | 3/26/2024 | 3/28/2024 3:59:21 PM EST |
90.00 | 2.10 | 2.25 | 2.05 | -0.30 | -12.77% | 2 | 6 | 0.20 | -0.55 | 0.09 | -0.04 | 3/28/2024 | 3/28/2024 3:59:21 PM EST |
95.00 | 5.40 | 6.60 | % | 0 | 0 | 0.33 | -0.90 | 0.04 | -0.02 | 3/28/2024 3:59:21 PM EST | |||
100.00 | 8.60 | 13.30 | % | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 3/28/2024 3:59:21 PM EST | |||
105.00 | 13.50 | 18.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:21 PM EST | |||
110.00 | 18.60 | 23.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:21 PM EST | |||
115.00 | 23.50 | 28.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:21 PM EST | |||
120.00 | 28.50 | 33.30 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:21 PM EST |