Options Chain for TERRENO RLTY CORP COM (TRNO) - $59.93 as of 11/20/2024 8:48:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.50 | 32.50 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 35.00 | 22.50 | 27.50 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 40.00 | 17.50 | 22.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 45.00 | 12.50 | 17.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 50.00 | 7.50 | 12.50 | % | 0 | 0 | 1.05 | 0.96 | 0.02 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 55.00 | 2.60 | 7.50 | 11.39 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.80 | 0.05 | -0.02 | 7/12/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 4.80 | 1.44 | -1.26 | -46.67% | 3 | 10 | 0.73 | 0.51 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 0.00 | 4.80 | 0.15 | -0.08 | -34.79% | 1 | 5 | 1.01 | 0.23 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 70.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.08 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 0.00 | 0.05 | 2.35 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.02 | 0.01 | 0.00 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.04 | 0.02 | -0.01 | 7/25/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.06 | -0.20 | 0.05 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 60.00 | 0.00 | 4.80 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.49 | 0.06 | -0.04 | 5/2/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 3.00 | 8.00 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.77 | 0.05 | -0.03 | 8/2/2024 | 11/20/2024 4:00:01 PM EST |
| 70.00 | 8.00 | 12.90 | % | 0 | 0 | 0.85 | -0.92 | 0.02 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 75.00 | 13.00 | 17.90 | % | 0 | 0 | 1.06 | -0.98 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 80.00 | 18.00 | 22.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 85.00 | 23.00 | 27.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 90.00 | 27.60 | 32.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 95.00 | 32.60 | 37.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 100.00 | 37.60 | 42.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |