Options Chain for REPOSITRAK INC COM NEW (TRAK) - $15.58 as of 5/2/2024 5:47:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.80 | 15.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:59 PM EST | |||
| 5.00 | 10.30 | 12.30 | % | 0 | 0 | 8.11 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:59 PM EST | |||
| 7.50 | 7.80 | 10.30 | % | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:59 PM EST | |||
| 10.00 | 4.00 | 7.70 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:59 PM EST | |||
| 12.50 | 2.85 | 5.30 | % | 0 | 0 | 3.32 | 0.87 | 0.07 | -0.02 | 5/2/2024 3:59:59 PM EST | |||
| 15.00 | 0.95 | 2.30 | 2.30 | 0.00 | 0.00% | 0 | 60 | 1.10 | 0.60 | 0.11 | -0.04 | 4/29/2024 | 5/2/2024 3:59:59 PM EST |
| 17.50 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.93 | 0.32 | 0.11 | -0.04 | 4/29/2024 | 5/2/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.14 | 0.07 | -0.02 | 4/15/2024 | 5/2/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0 | 3 | 2.26 | 0.05 | 0.03 | -0.01 | 4/3/2024 | 5/2/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 2.59 | 0.02 | 0.01 | 0.00 | 5/2/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:59 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:59 PM EST | |||
| 12.50 | 0.00 | 1.00 | % | 0 | 0 | 1.95 | -0.13 | 0.07 | -0.02 | 5/2/2024 3:59:59 PM EST | |||
| 15.00 | 0.35 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 28 | 0.86 | -0.40 | 0.11 | -0.04 | 4/30/2024 | 5/2/2024 3:59:59 PM EST |
| 17.50 | 1.85 | 2.85 | 0.90 | 0.00 | 0.00% | 0 | 5 | 1.39 | -0.68 | 0.11 | -0.04 | 4/9/2024 | 5/2/2024 3:59:59 PM EST |
| 20.00 | 4.00 | 5.30 | % | 0 | 0 | 1.72 | -0.86 | 0.07 | -0.02 | 5/2/2024 3:59:59 PM EST | |||
| 22.50 | 5.50 | 8.80 | % | 0 | 0 | 3.00 | -0.95 | 0.03 | -0.01 | 5/2/2024 3:59:59 PM EST | |||
| 25.00 | 7.80 | 11.20 | % | 0 | 0 | 0.00 | -0.98 | 0.01 | 0.00 | 5/2/2024 3:59:59 PM EST |