Options Chain for TECNOGLASS INC ORD SHS (TGLS) - $82.00 as of 5/9/2025 3:53:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 45.40 | 48.80 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 40.00 | 40.40 | 43.80 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 45.00 | 35.40 | 39.00 | 31.39 | 0.00 | 0.00% | 0 | 20 | 3.56 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 5/9/2025 3:59:47 PM EST |
| 50.00 | 30.40 | 33.30 | 22.81 | 0.00 | 0.00% | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 5/9/2025 3:59:47 PM EST |
| 55.00 | 26.00 | 28.60 | 29.40 | 0.00 | 0.00% | 0 | 5 | 2.53 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 5/9/2025 3:59:47 PM EST |
| 60.00 | 21.10 | 23.60 | 20.30 | 0.00 | 0.00% | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 65.00 | 16.30 | 18.50 | 11.20 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/9/2025 3:59:47 PM EST |
| 70.00 | 11.80 | 13.10 | 9.20 | 0.00 | 0.00% | 0 | 17 | 1.38 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 75.00 | 7.10 | 8.10 | 6.30 | 0.00 | 0.00% | 0 | 1,112 | 0.70 | 0.98 | 0.04 | -0.03 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 80.00 | 2.75 | 4.00 | 3.80 | +1.40 | +58.34% | 7 | 51 | 0.43 | 0.73 | 0.09 | -0.09 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 85.00 | 0.40 | 1.10 | 0.85 | +0.60 | +240.00% | 2 | 108 | 0.35 | 0.28 | 0.07 | -0.08 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 26 | 0.56 | 0.05 | 0.02 | -0.02 | 3/12/2025 | 5/9/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 1.65 | 0.72 | 0.00 | 0.00% | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/9/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 1.60 | 0.25 | 0.00 | 0.00% | 0 | 45 | 1.50 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/9/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 141 | 1.56 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.72 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 1.75 | 0.30 | 0.00 | 0.00% | 0 | 5 | 2.48 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/9/2025 3:59:47 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 | 0.95 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 5 | 2.91 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/9/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 1.95 | 1.15 | 0.00 | 0.00% | 0 | 13 | 2.47 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/9/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 1.15 | 0.60 | 0.00 | 0.00% | 0 | 12 | 2.07 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/9/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 16 | 1.70 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 65.00 | 0.05 | 0.30 | 0.15 | -0.20 | -57.15% | 11 | 34 | 0.92 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 70.00 | 0.05 | 0.95 | 2.50 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/9/2025 3:59:47 PM EST |
| 75.00 | 0.10 | 1.60 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.02 | 0.04 | -0.03 | 4/28/2025 | 5/9/2025 3:59:47 PM EST |
| 80.00 | 0.10 | 1.50 | 8.30 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.27 | 0.09 | -0.09 | 1/27/2025 | 5/9/2025 3:59:47 PM EST |
| 85.00 | 2.70 | 4.40 | % | 0 | 0 | 0.39 | -0.72 | 0.07 | -0.08 | 5/9/2025 3:59:47 PM EST | |||
| 90.00 | 6.40 | 9.80 | % | 0 | 0 | 0.96 | -0.95 | 0.02 | -0.02 | 5/9/2025 3:59:47 PM EST | |||
| 95.00 | 12.10 | 14.20 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 100.00 | 16.10 | 19.10 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 105.00 | 21.70 | 24.10 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 110.00 | 26.70 | 28.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 115.00 | 31.70 | 34.30 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 120.00 | 35.90 | 39.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 125.00 | 41.60 | 44.70 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST |