Options Chain for BIO-TECHNE CORP COM (TECH) - $68.72 as of 11/20/2024 8:46:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.50 | 36.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 40.00 | 26.50 | 31.40 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 45.00 | 21.60 | 25.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 50.00 | 16.50 | 21.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 55.00 | 11.50 | 16.40 | % | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 60.00 | 7.20 | 11.20 | % | 0 | 0 | 0.69 | 0.90 | 0.02 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 65.00 | 4.80 | 7.80 | 13.60 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.73 | 0.05 | -0.05 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 2.30 | 2.70 | 2.41 | +0.71 | +41.77% | 7 | 14 | 0.37 | 0.47 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 75.00 | 0.50 | 1.00 | 1.03 | 0.00 | 0.00% | 0 | 679 | 0.33 | 0.23 | 0.04 | -0.04 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 0.00 | 1.95 | 0.30 | 0.00 | 0.00% | 0 | 280 | 0.71 | 0.09 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 0.00 | 0.55 | 1.00 | 0.00 | 0.00% | 0 | 9 | 0.57 | 0.03 | 0.01 | -0.01 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 90.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 160 | 0.86 | 0.01 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 0.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.77 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.63 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 110.00 | 0.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 9 | 1.16 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:57 PM EST |
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 3.30 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.25 | % | 0 | 0 | 1.06 | -0.02 | 0.01 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 0.61 | -0.10 | 0.02 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 65.00 | 0.45 | 2.40 | 1.80 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.27 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 2.95 | 4.10 | 3.80 | -0.70 | -15.56% | 3 | 23 | 0.38 | -0.53 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 75.00 | 6.30 | 8.20 | 3.70 | 0.00 | 0.00% | 0 | 257 | 0.45 | -0.77 | 0.04 | -0.04 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 9.30 | 13.40 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.91 | 0.02 | -0.02 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 14.40 | 19.00 | % | 0 | 0 | 0.89 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 90.00 | 19.00 | 23.90 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 95.00 | 24.40 | 28.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 100.00 | 29.40 | 33.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 105.00 | 34.40 | 38.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 110.00 | 39.40 | 43.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 115.00 | 44.40 | 48.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |