Options Chain for SOUNDTHINKING INC COM (SSTI) - $11.46 as of 11/20/2024 8:44:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.60 | 10.00 | % | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 5.00 | 6.10 | 7.30 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.50 | 3.60 | 5.10 | % | 0 | 0 | 2.54 | 0.98 | 0.02 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 10.00 | 1.60 | 2.65 | 2.10 | 0.00 | 0.00% | 0 | 11 | 1.00 | 0.77 | 0.12 | -0.01 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 12.50 | 0.00 | 1.10 | % | 0 | 0 | 1.21 | 0.39 | 0.15 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 0.82 | 0.15 | 0.09 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.04 | 0.03 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 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 | 5.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 65 | 3.40 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:49 PM EST |
| 7.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.08 | -0.02 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 10.00 | 0.00 | 0.60 | % | 0 | 0 | 1.21 | -0.23 | 0.12 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 12.50 | 1.35 | 1.85 | 1.85 | +0.05 | +2.78% | 1 | 1 | 0.73 | -0.61 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 15.00 | 2.20 | 3.90 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.85 | 0.09 | -0.01 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 17.50 | 5.70 | 6.40 | % | 0 | 0 | 1.48 | -0.96 | 0.03 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 20.00 | 8.20 | 8.90 | % | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 22.50 | 10.70 | 11.40 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |