Options Chain for SPRUCE BIOSCIENCES INC COM (SPRB) - $0.70 as of 4/26/2024 3:47:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.05 | 0.35 | % | 0 | 0 | 4.33 | 0.84 | 0.80 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 1.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 18 | 3.50 | 0.27 | 1.10 | 0.00 | 4/22/2024 | 4/26/2024 3:59:44 PM EST |
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.06 | 0.40 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 2.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.01 | 0.11 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 2.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 63 | 4.92 | 0.00 | 0.03 | 0.00 | 3/28/2024 | 4/26/2024 3:59:44 PM EST |
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 50 | 2.24 | -0.16 | 0.80 | 0.00 | 4/25/2024 | 4/26/2024 3:59:44 PM EST |
| 1.00 | 0.25 | 0.45 | % | 0 | 0 | 3.54 | -0.73 | 1.10 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 1.50 | 0.55 | 1.15 | % | 0 | 0 | 7.75 | -0.94 | 0.40 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 2.00 | 0.80 | 1.80 | % | 0 | 0 | 0.00 | -0.99 | 0.11 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 2.50 | 1.55 | 2.00 | 1.65 | 0.00 | 0.00% | 0 | 0 | 6.56 | -1.00 | 0.03 | 0.00 | 3/14/2024 | 4/26/2024 3:59:44 PM EST |
| 5.00 | 4.00 | 4.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 7.50 | 6.50 | 7.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 10.00 | 9.00 | 9.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST |