Options Chain for TECNOGLASS INC ORD SHS (TGLS) - $54.90 as of 4/26/2024 3:51:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 39.00 | 43.00 | % | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 17.50 | 36.50 | 40.50 | % | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 20.00 | 34.20 | 38.00 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 22.50 | 31.60 | 35.50 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 29.30 | 33.00 | 18.64 | 0.00 | 0.00% | 0 | 5 | 3.50 | 1.00 | 0.00 | -0.01 | 2/21/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 24.00 | 28.00 | 22.00 | 0.00 | 0.00% | 0 | 26 | 2.85 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 19.30 | 23.00 | 18.65 | 0.00 | 0.00% | 0 | 22 | 2.23 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 14.40 | 16.40 | 18.45 | 0.00 | 0.00% | 0 | 73 | 0.99 | 0.99 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 4:00:05 PM EST |
| 45.00 | 9.70 | 13.50 | 10.67 | 0.00 | 0.00% | 0 | 183 | 1.39 | 0.93 | 0.02 | -0.04 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 50.00 | 5.90 | 9.00 | 7.00 | +0.70 | +11.12% | 2 | 216 | 1.10 | 0.81 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 55.00 | 3.00 | 3.50 | 3.50 | +0.20 | +6.07% | 10 | 118 | 0.53 | 0.57 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 60.00 | 1.35 | 1.55 | 1.39 | -0.15 | -9.74% | 7 | 97 | 0.56 | 0.32 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 65.00 | 0.25 | 0.70 | 0.55 | +0.02 | +3.78% | 1 | 70 | 0.54 | 0.16 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 70.00 | 0.20 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 20 | 0.62 | 0.06 | 0.02 | -0.03 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 75.00 | 0.10 | 2.05 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.02 | 0.01 | -0.01 | 4/11/2024 | 4/26/2024 4:00:05 PM EST |
| 80.00 | 0.00 | 3.50 | % | 0 | 0 | 1.86 | 0.01 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 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 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 2 | 4.49 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 4/26/2024 4:00:05 PM EST |
| 17.50 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 40 | 4.61 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 4/26/2024 4:00:05 PM EST |
| 20.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 13 | 3.88 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/26/2024 4:00:05 PM EST |
| 22.50 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 41 | 3.27 | 0.00 | 0.00 | -0.01 | 2/14/2024 | 4/26/2024 4:00:05 PM EST |
| 25.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 59 | 2.95 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 46 | 3.68 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 0.00 | 4.80 | 0.06 | 0.00 | 0.00% | 0 | 9 | 3.02 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 0.00 | 1.75 | 0.40 | 0.00 | 0.00% | 0 | 85 | 1.56 | -0.01 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 4:00:05 PM EST |
| 45.00 | 0.15 | 2.80 | 0.48 | 0.00 | 0.00% | 0 | 36 | 1.33 | -0.07 | 0.02 | -0.04 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 50.00 | 0.80 | 1.00 | 0.75 | -0.25 | -25.00% | 1 | 110 | 0.58 | -0.19 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 55.00 | 2.50 | 2.75 | 2.50 | -0.10 | -3.85% | 1 | 26 | 0.57 | -0.43 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 60.00 | 4.60 | 5.90 | 4.10 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.68 | 0.05 | -0.07 | 4/15/2024 | 4/26/2024 4:00:05 PM EST |
| 65.00 | 8.70 | 12.00 | 9.50 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.84 | 0.03 | -0.05 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 70.00 | 12.50 | 15.60 | % | 0 | 0 | 1.04 | -0.94 | 0.02 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 75.00 | 17.50 | 20.50 | % | 0 | 0 | 1.20 | -0.98 | 0.01 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 80.00 | 22.70 | 25.50 | % | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 85.00 | 27.40 | 31.50 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |