Options Chain for TRICO BANCSHARES COM (TCBK) - $37.18 as of 5/2/2024 8:34:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.80 | 22.00 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:06 PM EST | |||
| 20.00 | 14.60 | 19.50 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:06 PM EST | |||
| 22.50 | 12.10 | 17.00 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:06 PM EST | |||
| 25.00 | 9.80 | 14.50 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:06 PM EST | |||
| 30.00 | 5.00 | 9.50 | % | 0 | 0 | 1.91 | 0.95 | 0.02 | -0.02 | 5/2/2024 4:00:06 PM EST | |||
| 35.00 | 1.65 | 4.90 | 0.75 | 0.00 | 0.00% | 0 | 596 | 1.27 | 0.70 | 0.07 | -0.06 | 4/25/2024 | 5/2/2024 4:00:06 PM EST |
| 40.00 | 0.00 | 2.90 | % | 0 | 0 | 1.34 | 0.33 | 0.07 | -0.06 | 5/2/2024 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.09 | 0.03 | -0.03 | 3/22/2024 | 5/2/2024 4:00:06 PM EST |
| 50.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.02 | 0.01 | -0.01 | 3/22/2024 | 5/2/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:06 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:06 PM EST | |||
| 30.00 | 0.00 | 3.00 | 0.50 | 0.00 | 0.00% | 0 | 1 | 2.20 | -0.05 | 0.02 | -0.02 | 3/22/2024 | 5/2/2024 4:00:06 PM EST |
| 35.00 | 0.00 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 20 | 1.52 | -0.30 | 0.07 | -0.06 | 3/20/2024 | 5/2/2024 4:00:06 PM EST |
| 40.00 | 1.35 | 5.50 | % | 0 | 0 | 1.27 | -0.67 | 0.07 | -0.06 | 5/2/2024 4:00:06 PM EST | |||
| 45.00 | 7.30 | 10.50 | % | 0 | 0 | 1.75 | -0.91 | 0.03 | -0.03 | 5/2/2024 4:00:06 PM EST | |||
| 50.00 | 11.00 | 15.50 | % | 0 | 0 | 2.14 | -0.98 | 0.01 | -0.01 | 5/2/2024 4:00:06 PM EST |