Options Chain for (SWX) - $75.00 as of 4/27/2024 12:27:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 22.60 | 27.50 | % | 0 | 0 | 9.89 | 1.00 | 0.00 | -0.01 | 12/15/2022 3:59:57 PM EST | |||
| 45.00 | 17.60 | 22.50 | % | 0 | 0 | 8.11 | 1.00 | 0.00 | -0.01 | 12/15/2022 3:59:57 PM EST | |||
| 50.00 | 12.60 | 17.50 | % | 0 | 0 | 6.49 | 1.00 | 0.00 | -0.01 | 12/15/2022 3:59:57 PM EST | |||
| 55.00 | 7.60 | 12.50 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | -0.01 | 12/15/2022 3:59:57 PM EST | |||
| 60.00 | 3.10 | 7.40 | 9.00 | 0.00 | 0.00% | 0 | 1 | 3.37 | 0.95 | 0.03 | -0.17 | 12/1/2022 | 12/15/2022 3:59:57 PM EST |
| 65.00 | 0.25 | 3.30 | 2.05 | -3.50 | -63.07% | 3 | 6 | 1.30 | 0.51 | 0.13 | -0.62 | 12/15/2022 | 12/15/2022 3:59:57 PM EST |
| 70.00 | 0.05 | 0.40 | 0.15 | -1.85 | -92.50% | 1 | 47 | 1.10 | 0.06 | 0.04 | -0.20 | 12/15/2022 | 12/15/2022 3:59:57 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | -0.32 | -91.43% | 2 | 22 | 1.39 | 0.00 | 0.00 | -0.01 | 12/15/2022 | 12/15/2022 3:59:57 PM EST |
| 80.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.91 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 12/15/2022 3:59:57 PM EST |
| 85.00 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 1 | 4.53 | 0.00 | 0.00 | 0.00 | 11/8/2022 | 12/15/2022 3:59:57 PM EST |
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.05 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 12/15/2022 3:59:57 PM EST | |||
| 45.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 12/15/2022 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | -0.01 | 12/15/2022 3:59:57 PM EST | |||
| 55.00 | 0.00 | 5.00 | 0.09 | 0.00 | 0.00% | 0 | 80 | 7.37 | 0.00 | 0.00 | -0.01 | 11/21/2022 | 12/15/2022 3:59:57 PM EST |
| 60.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 61 | 1.04 | -0.05 | 0.03 | -0.17 | 12/8/2022 | 12/15/2022 3:59:57 PM EST |
| 65.00 | 0.25 | 1.10 | 0.45 | +0.37 | +462.50% | 16 | 62 | 0.51 | -0.49 | 0.13 | -0.62 | 12/15/2022 | 12/15/2022 3:59:57 PM EST |
| 70.00 | 2.55 | 6.70 | 0.52 | 0.00 | 0.00% | 0 | 12 | 2.74 | -0.94 | 0.04 | -0.20 | 12/13/2022 | 12/15/2022 3:59:57 PM EST |
| 75.00 | 7.50 | 12.40 | 7.20 | 0.00 | 0.00% | 0 | 0 | 4.27 | -1.00 | 0.00 | -0.01 | 11/21/2022 | 12/15/2022 3:59:57 PM EST |
| 80.00 | 12.60 | 17.30 | 11.53 | 0.00 | 0.00% | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 11/21/2022 | 12/15/2022 3:59:57 PM EST |
| 85.00 | 17.50 | 22.40 | 16.60 | 0.00 | 0.00% | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 11/21/2022 | 12/15/2022 3:59:57 PM EST |
| 90.00 | 22.50 | 27.40 | 21.55 | 0.00 | 0.00% | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 11/21/2022 | 12/15/2022 3:59:57 PM EST |
| 95.00 | 27.50 | 32.40 | % | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:57 PM EST | |||
| 100.00 | 32.50 | 37.40 | % | 0 | 0 | 7.84 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:57 PM EST | |||
| 105.00 | 37.50 | 42.40 | % | 0 | 0 | 8.38 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:57 PM EST |