Options Chain for REPOSITRAK INC COM NEW (TRAK) - $20.50 as of 3/28/2025 9:11:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.50 | 12.50 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 12.50 | 7.60 | 9.90 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 15.00 | 5.10 | 7.50 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 17.50 | 1.70 | 5.10 | % | 0 | 0 | 1.03 | 0.99 | 0.02 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 1.40 | 0.51 | 0.00 | 0.00% | 0 | 48 | 0.60 | 0.66 | 0.25 | -0.01 | 3/19/2025 | 3/28/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.42 | 0.12 | 0.13 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 0.70 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 17.50 | 0.00 | 0.20 | % | 0 | 0 | 0.63 | -0.01 | 0.02 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 1.05 | % | 0 | 0 | 0.68 | -0.34 | 0.25 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 22.50 | 1.75 | 2.60 | % | 0 | 0 | 0.72 | -0.88 | 0.13 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 25.00 | 4.10 | 7.00 | % | 0 | 0 | 0.95 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 30.00 | 9.10 | 10.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 35.00 | 14.00 | 16.40 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |