Options Chain for SHOCKWAVE MED INC COM (SWAV) - $328.99 as of 4/26/2024 3:49:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 185.10 | 195.00 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 145.00 | 180.10 | 190.00 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 150.00 | 175.10 | 185.00 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 155.00 | 170.10 | 180.00 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 160.00 | 165.10 | 175.00 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 165.00 | 160.10 | 170.00 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 170.00 | 155.10 | 165.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 175.00 | 151.00 | 160.00 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 180.00 | 146.00 | 155.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 185.00 | 141.00 | 150.90 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 190.00 | 136.00 | 145.90 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 195.00 | 131.00 | 141.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 200.00 | 126.00 | 136.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 210.00 | 116.00 | 126.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 220.00 | 106.00 | 116.00 | 69.67 | 0.00 | 0.00% | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:04 PM EST |
| 230.00 | 96.00 | 105.90 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 240.00 | 86.00 | 95.90 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 250.00 | 76.00 | 85.90 | 41.40 | 0.00 | 0.00% | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:04 PM EST |
| 260.00 | 66.00 | 75.90 | 68.20 | 0.00 | 0.00% | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:04 PM EST |
| 270.00 | 56.00 | 65.90 | 60.60 | 0.00 | 0.00% | 0 | 12 | 0.94 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 280.00 | 46.00 | 55.90 | 48.00 | 0.00 | 0.00% | 0 | 10 | 0.78 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:04 PM EST |
| 290.00 | 36.00 | 45.90 | 35.98 | 0.00 | 0.00% | 0 | 3 | 0.71 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:04 PM EST |
| 300.00 | 26.00 | 35.90 | 28.00 | 0.00 | 0.00% | 0 | 6 | 0.59 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 310.00 | 16.10 | 26.00 | 22.50 | 0.00 | 0.00% | 0 | 19 | 0.48 | 0.92 | 0.02 | -0.03 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 320.00 | 6.00 | 15.00 | 12.80 | +2.30 | +21.91% | 1 | 163 | 0.32 | 0.72 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 330.00 | 2.00 | 5.00 | 2.95 | +0.30 | +11.33% | 6 | 261 | 0.13 | 0.46 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 340.00 | 0.20 | 0.35 | 0.20 | 0.00 | 0.00% | 650 | 9,641 | 0.10 | 0.07 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 350.00 | 0.00 | 0.25 | 0.25 | +0.10 | +66.67% | 3 | 91 | 0.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 360.00 | 0.00 | 0.15 | 0.15 | -4.75 | -96.94% | 1 | 8 | 0.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 370.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 2 | 18 | 0.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 380.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 7 | 31 | 0.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 390.00 | 0.00 | 0.05 | 6.00 | 0.00 | 0.00% | 0 | 61 | 0.29 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 4:00:04 PM EST |
| 400.00 | 0.00 | 0.05 | 3.60 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:04 PM EST |
| 410.00 | 0.00 | 4.80 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 420.00 | 0.00 | 4.80 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 430.00 | 0.00 | 0.10 | 5.84 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 4:00:04 PM EST |
| 440.00 | 0.00 | 4.80 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 450.00 | 0.00 | 2.50 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 460.00 | 0.00 | 4.80 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 470.00 | 0.00 | 4.80 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 480.00 | 0.00 | 4.80 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 4:00:04 PM EST |
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 180.00 | 0.00 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 4:00:04 PM EST |
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 230.00 | 0.00 | 4.80 | 0.54 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:04 PM EST |
| 240.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:04 PM EST |
| 250.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 6 | 16 | 0.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 260.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 1 | 95 | 0.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 270.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 2 | 22 | 0.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 280.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 61 | 0.35 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 290.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 548 | 0.29 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 300.00 | 0.05 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 84 | 0.20 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 310.00 | 0.30 | 0.45 | 0.30 | -0.15 | -33.34% | 1 | 632 | 0.16 | -0.08 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 320.00 | 0.40 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 248 | 0.10 | -0.28 | 0.02 | -0.10 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 330.00 | 0.10 | 10.00 | 3.00 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.54 | 0.05 | -0.06 | 4/16/2024 | 4/26/2024 4:00:04 PM EST |
| 340.00 | 5.10 | 15.00 | 14.00 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.93 | 0.02 | -0.02 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 350.00 | 15.10 | 25.00 | % | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 360.00 | 25.10 | 35.00 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 370.00 | 35.10 | 45.00 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 380.00 | 45.10 | 55.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 390.00 | 55.10 | 65.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 400.00 | 65.10 | 75.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 410.00 | 75.10 | 85.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 420.00 | 85.10 | 95.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 430.00 | 95.10 | 105.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 440.00 | 105.10 | 115.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 450.00 | 115.10 | 125.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 460.00 | 125.10 | 135.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 470.00 | 135.10 | 145.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 480.00 | 145.10 | 155.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |