Options Chain for TETRA TECHNOLOGIES INC DEL COM (TTI) - $4.30 as of 4/19/2024 6:10:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.65 | 4.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 2.00 | 1.90 | 2.60 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 3.00 | 1.30 | 1.60 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.99 | 0.04 | 0.00 | 3/6/2024 | 4/19/2024 4:00:05 PM EST |
| 4.00 | 0.05 | 0.70 | 0.55 | -0.15 | -21.43% | 3 | 25 | 1.14 | 0.74 | 0.41 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 5.00 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 80 | 604 | 0.65 | 0.27 | 0.42 | 0.00 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 56 | 0.83 | 0.05 | 0.13 | 0.00 | 4/9/2024 | 4/19/2024 4:00:05 PM EST |
| 7.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 0 | 2.36 | 0.01 | 0.02 | 0.00 | 3/8/2024 | 4/19/2024 4:00:05 PM EST |
| 8.00 | 0.00 | 0.75 | % | 0 | 10 | 3.21 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 5 | 3.68 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.45 | -0.01 | 0.04 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 4.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 114 | 0.67 | -0.26 | 0.41 | 0.00 | 4/16/2024 | 4/19/2024 4:00:05 PM EST |
| 5.00 | 0.65 | 0.80 | % | 0 | 0 | 0.82 | -0.73 | 0.42 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 6.00 | 1.55 | 1.75 | % | 0 | 0 | 1.35 | -0.95 | 0.13 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 7.00 | 2.50 | 2.75 | % | 0 | 0 | 1.40 | -0.99 | 0.02 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 8.00 | 3.50 | 3.70 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 9.00 | 4.50 | 4.70 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 10.00 | 5.50 | 5.90 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST |