Options Chain for REPOSITRAK INC COM NEW (TRAK) - $22.49 as of 5/30/2025 6:02:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 15.50 | 19.00 | 14.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 3:59:51 PM EST |
| 7.50 | 13.30 | 16.40 | % | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 10.00 | 10.80 | 13.90 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 12.50 | 8.10 | 11.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 15.00 | 6.40 | 8.20 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 17.50 | 3.90 | 6.50 | % | 0 | 0 | 1.89 | 0.98 | 0.01 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 20.00 | 1.65 | 3.80 | 1.35 | 0.00 | 0.00% | 0 | 6 | 1.18 | 0.83 | 0.09 | -0.03 | 4/7/2025 | 5/30/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.80 | 0.53 | -0.80 | -60.15% | 2 | 123 | 0.37 | 0.49 | 0.16 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.04 | -0.03 | -42.86% | 1 | 431 | 0.29 | 0.17 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 108 | 1.29 | 0.01 | 0.01 | 0.00 | 12/27/2024 | 5/30/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 56 | 1.67 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/30/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 204 | 1.44 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/30/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/30/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 104 | 0.78 | -0.02 | 0.01 | -0.02 | 5/9/2025 | 5/30/2025 3:59:51 PM EST |
| 20.00 | 0.05 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.46 | -0.17 | 0.09 | -0.03 | 5/15/2025 | 5/30/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 1.75 | 3.66 | 0.00 | 0.00% | 0 | 49 | 0.84 | -0.51 | 0.16 | -0.04 | 2/24/2025 | 5/30/2025 3:59:51 PM EST |
| 25.00 | 2.45 | 3.70 | 4.15 | 0.00 | 0.00% | 0 | 50 | 1.23 | -0.83 | 0.11 | -0.02 | 12/23/2024 | 5/30/2025 3:59:51 PM EST |
| 30.00 | 7.40 | 8.70 | % | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 35.00 | 12.40 | 13.70 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 40.00 | 17.40 | 19.80 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |