Options Chain for SOUNDTHINKING INC COM (SSTI) - $14.00 as of 5/2/2024 5:39:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.30 | 12.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:38 PM EST | |||
| 5.00 | 7.00 | 10.00 | % | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:38 PM EST | |||
| 7.50 | 5.70 | 7.10 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:38 PM EST | |||
| 10.00 | 3.20 | 5.00 | % | 0 | 0 | 3.07 | 0.95 | 0.04 | -0.01 | 5/2/2024 3:59:38 PM EST | |||
| 12.50 | 0.00 | 2.40 | % | 0 | 0 | 1.80 | 0.69 | 0.14 | -0.03 | 5/2/2024 3:59:38 PM EST | |||
| 15.00 | 0.30 | 0.70 | 0.57 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.31 | 0.15 | -0.03 | 4/29/2024 | 5/2/2024 3:59:38 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.08 | 0.06 | -0.01 | 5/2/2024 3:59:38 PM EST | |||
| 20.00 | 0.00 | 3.70 | 0.05 | 0.00 | 0.00% | 0 | 3 | 5.32 | 0.02 | 0.02 | 0.00 | 4/23/2024 | 5/2/2024 3:59:38 PM EST |
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:38 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:38 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:38 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:38 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:38 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:38 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.96 | -0.05 | 0.04 | -0.01 | 4/17/2024 | 5/2/2024 3:59:38 PM EST |
| 12.50 | 0.00 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 21 | 1.62 | -0.31 | 0.14 | -0.03 | 4/24/2024 | 5/2/2024 3:59:38 PM EST |
| 15.00 | 1.75 | 2.15 | 2.02 | 0.00 | 0.00% | 0 | 8 | 0.88 | -0.69 | 0.15 | -0.03 | 5/1/2024 | 5/2/2024 3:59:38 PM EST |
| 17.50 | 3.90 | 4.50 | % | 0 | 0 | 1.58 | -0.92 | 0.06 | -0.01 | 5/2/2024 3:59:38 PM EST | |||
| 20.00 | 5.60 | 7.00 | % | 0 | 0 | 1.74 | -0.98 | 0.02 | 0.00 | 5/2/2024 3:59:38 PM EST | |||
| 22.50 | 8.00 | 9.40 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:38 PM EST | |||
| 25.00 | 11.10 | 13.00 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:38 PM EST | |||
| 30.00 | 14.70 | 18.90 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:38 PM EST |