Options Chain for (TBBK) - $55.68 as of 11/19/2024 1:56:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.90 | 14.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2022 4:00:05 PM EST | |||
| 17.50 | 9.60 | 12.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2022 4:00:05 PM EST | |||
| 20.00 | 6.30 | 9.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2022 4:00:05 PM EST | |||
| 22.50 | 4.60 | 7.40 | 6.98 | 0.00 | 0.00% | 0 | 0 | 8.82 | 0.99 | 0.01 | -0.02 | 11/8/2022 | 12/15/2022 4:00:05 PM EST |
| 25.00 | 1.65 | 2.75 | 3.10 | -1.30 | -29.55% | 250 | 251 | 1.89 | 0.89 | 0.08 | -0.21 | 12/15/2022 | 12/15/2022 4:00:05 PM EST |
| 30.00 | 0.00 | 1.65 | 1.25 | 0.00 | 0.00% | 0 | 4 | 4.52 | 0.14 | 0.11 | -0.26 | 11/21/2022 | 12/15/2022 4:00:05 PM EST |
| 35.00 | 0.00 | 1.65 | % | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:05 PM EST | |||
| 40.00 | 0.00 | 1.65 | % | 0 | 0 | 8.54 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/16/2022 | 12/15/2022 4:00:05 PM EST |
| 17.50 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:05 PM EST | |||
| 20.00 | 0.00 | 1.30 | % | 0 | 0 | 8.14 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:05 PM EST | |||
| 22.50 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 3 | 6.18 | -0.01 | 0.01 | -0.02 | 11/11/2022 | 12/15/2022 4:00:05 PM EST |
| 25.00 | 0.00 | 0.85 | % | 0 | 0 | 3.36 | -0.11 | 0.08 | -0.21 | 12/15/2022 4:00:05 PM EST | |||
| 30.00 | 0.45 | 3.10 | % | 0 | 0 | 2.59 | -0.86 | 0.11 | -0.26 | 12/15/2022 4:00:05 PM EST | |||
| 35.00 | 5.80 | 8.10 | 7.30 | % | 1 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 12/15/2022 | 12/15/2022 4:00:05 PM EST | |
| 40.00 | 10.80 | 13.70 | % | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:05 PM EST |