Options Chain for VERRA MOBILITY CORP CL A COM STK (VRRM) - $22.97 as of 11/20/2024 8:51:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.00 | 15.30 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 12.50 | 8.50 | 12.80 | 15.03 | 0.00 | 0.00% | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 6/12/2024 | 11/20/2024 3:59:31 PM EST |
| 15.00 | 7.30 | 10.10 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 17.50 | 4.80 | 7.70 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 20.00 | 2.55 | 3.30 | 4.10 | 0.00 | 0.00% | 0 | 78 | 1.38 | 0.95 | 0.05 | -0.01 | 11/7/2024 | 11/20/2024 3:59:31 PM EST |
| 22.50 | 0.05 | 2.10 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.67 | 0.17 | -0.02 | 11/6/2024 | 11/20/2024 3:59:31 PM EST |
| 25.00 | 0.15 | 0.25 | 0.25 | +0.05 | +25.00% | 2 | 627 | 0.27 | 0.23 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 30.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 282 | 1.23 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:31 PM EST |
| 35.00 | 0.00 | 1.25 | 0.25 | 0.00 | 0.00% | 0 | 1,969 | 1.58 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:31 PM EST |
| 40.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 11/20/2024 3:59:31 PM EST |
| 45.00 | 0.00 | 1.25 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 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 | 0.05 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 12.50 | 0.00 | 0.20 | % | 0 | 354 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 664 | 0.82 | 0.00 | 0.00 | 0.00 | 1/25/2024 | 11/20/2024 3:59:31 PM EST |
| 17.50 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 750 | 0.71 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:31 PM EST |
| 20.00 | 0.00 | 0.15 | 1.10 | 0.00 | 0.00% | 0 | 200 | 0.44 | -0.05 | 0.05 | -0.01 | 3/8/2024 | 11/20/2024 3:59:31 PM EST |
| 22.50 | 0.45 | 1.60 | 0.60 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.33 | 0.17 | -0.02 | 11/19/2024 | 11/20/2024 3:59:31 PM EST |
| 25.00 | 1.45 | 3.40 | 2.80 | 0.00 | 0.00% | 0 | 48 | 0.85 | -0.77 | 0.15 | -0.01 | 11/4/2024 | 11/20/2024 3:59:31 PM EST |
| 30.00 | 6.90 | 7.80 | 3.87 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:31 PM EST |
| 35.00 | 11.30 | 12.50 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 40.00 | 16.40 | 18.90 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 45.00 | 21.30 | 23.30 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST |