Options Chain for CARROLS RESTAURANT GROUP INC COM (TAST) - $9.51 as of 4/26/2024 3:49:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.80 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 2.00 | 6.80 | 10.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 3.00 | 5.80 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 4.00 | 4.90 | 8.00 | % | 0 | 0 | 9.45 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 5.00 | 3.90 | 7.00 | % | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 6.00 | 2.90 | 6.00 | % | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 7.00 | 1.50 | 5.00 | % | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 8.00 | 1.15 | 5.00 | % | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 9.00 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 12 | 0.26 | 1.00 | 0.03 | 0.00 | 4/15/2024 | 4/26/2024 3:59:42 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.21 | 0.02 | 0.24 | 0.00 | 3/15/2024 | 4/26/2024 3:59:42 PM EST |
| 11.00 | 0.00 | 1.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 12.00 | 0.00 | 2.00 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 13.00 | 0.00 | 2.00 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 14.00 | 0.00 | 2.00 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 15.00 | 0.00 | 2.00 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 16.00 | 0.00 | 2.00 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 17.00 | 0.00 | 1.75 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 2.00 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 3.00 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 4.00 | 0.00 | 1.75 | % | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 5.00 | 0.00 | 2.00 | % | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 6.00 | 0.00 | 2.00 | % | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 7.00 | 0.00 | 1.75 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 8.00 | 0.00 | 1.75 | 0.25 | 0.00 | 0.00% | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:42 PM EST |
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 0.25 | 0.00 | 0.03 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 10.00 | 0.15 | 0.50 | % | 0 | 0 | 0.20 | -0.98 | 0.24 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 11.00 | 1.15 | 5.00 | % | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 12.00 | 1.50 | 5.00 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 13.00 | 2.90 | 6.00 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 14.00 | 3.90 | 7.00 | % | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 15.00 | 4.90 | 8.00 | % | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 16.00 | 5.80 | 9.00 | % | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 17.00 | 6.80 | 10.00 | % | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST |