Options Chain for TERRENO RLTY CORP COM (TRNO) - $54.43 as of 4/26/2024 3:52:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.00 | 26.90 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:40 PM EST | |||
| 35.00 | 17.00 | 22.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:40 PM EST | |||
| 40.00 | 12.00 | 17.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:40 PM EST | |||
| 45.00 | 7.00 | 12.00 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.05 | 4/26/2024 3:59:40 PM EST | |||
| 50.00 | 2.10 | 7.00 | % | 0 | 0 | 0.76 | 0.90 | 0.04 | -0.06 | 4/26/2024 3:59:40 PM EST | |||
| 55.00 | 0.05 | 5.00 | 2.50 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.55 | 0.09 | -0.07 | 4/19/2024 | 4/26/2024 3:59:40 PM EST |
| 60.00 | 0.00 | 4.80 | 0.25 | -0.15 | -37.50% | 3 | 5 | 1.26 | 0.16 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 65.00 | 0.00 | 4.80 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.02 | 0.01 | -0.01 | 3/20/2024 | 4/26/2024 3:59:40 PM EST |
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 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 | 4.80 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:40 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:40 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:40 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 1.93 | -0.01 | 0.00 | -0.05 | 4/26/2024 3:59:40 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 1.44 | -0.10 | 0.04 | -0.06 | 4/26/2024 3:59:40 PM EST | |||
| 55.00 | 1.15 | 2.20 | 1.65 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.45 | 0.09 | -0.07 | 4/24/2024 | 4/26/2024 3:59:40 PM EST |
| 60.00 | 3.50 | 8.50 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.84 | 0.06 | -0.03 | 4/8/2024 | 4/26/2024 3:59:40 PM EST |
| 65.00 | 8.50 | 13.40 | % | 0 | 0 | 1.34 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:40 PM EST | |||
| 70.00 | 13.50 | 18.40 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 75.00 | 18.50 | 23.40 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 80.00 | 23.50 | 28.50 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 85.00 | 28.50 | 33.40 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 90.00 | 33.50 | 38.50 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 95.00 | 38.50 | 43.40 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST |