Options Chain for VERTEX ENERGY INC COM (VTNR) - $1.04 as of 4/16/2024 9:59:47 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:52 PM EST |
| 1.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 502 | 1.80 | 0.62 | 1.95 | -0.01 | 4/12/2024 | 4/15/2024 3:59:52 PM EST |
| 1.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12,492 | 3.87 | 0.03 | 0.38 | 0.00 | 4/12/2024 | 4/15/2024 3:59:52 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3,024 | 5.44 | 0.00 | 0.01 | 0.00 | 4/1/2024 | 4/15/2024 3:59:52 PM EST |
| 2.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 5,792 | 0.00 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/15/2024 3:59:52 PM EST |
| 3.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 4,991 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 4/15/2024 3:59:52 PM EST |
| 3.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,876 | 0.00 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/15/2024 3:59:52 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 4,979 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/15/2024 3:59:52 PM EST |
| 4.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 569 | 0.00 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/15/2024 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3,803 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/15/2024 3:59:52 PM EST |
| 5.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 416 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/15/2024 3:59:52 PM EST |
| 6.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 276 | 0.00 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/15/2024 3:59:52 PM EST |
| 7.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 522 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/15/2024 3:59:52 PM EST |
| 9.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/15/2024 3:59:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 97 | 0.00 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 4/15/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | % | 0 | 0 | 7.44 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 771 | 2.80 | -0.38 | 1.95 | -0.01 | 4/12/2024 | 4/15/2024 3:59:52 PM EST |
| 1.50 | 0.35 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 299 | 3.59 | -0.97 | 0.38 | 0.00 | 4/12/2024 | 4/15/2024 3:59:52 PM EST |
| 2.00 | 0.70 | 1.05 | 0.65 | 0.00 | 0.00% | 0 | 591 | 5.13 | -1.00 | 0.01 | 0.00 | 4/4/2024 | 4/15/2024 3:59:52 PM EST |
| 2.50 | 1.35 | 1.55 | 1.15 | 0.00 | 0.00% | 0 | 621 | 6.19 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/15/2024 3:59:52 PM EST |
| 3.00 | 1.90 | 2.10 | 1.92 | 0.00 | 0.00% | 0 | 211 | 7.02 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/15/2024 3:59:52 PM EST |
| 3.50 | 2.10 | 2.60 | 2.43 | 0.00 | 0.00% | 0 | 569 | 7.68 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/15/2024 3:59:52 PM EST |
| 4.00 | 2.80 | 3.10 | 2.50 | 0.00 | 0.00% | 0 | 522 | 8.23 | -1.00 | 0.00 | 0.00 | 2/13/2024 | 4/15/2024 3:59:52 PM EST |
| 4.50 | 3.10 | 3.60 | 2.99 | 0.00 | 0.00% | 0 | 413 | 8.72 | -1.00 | 0.00 | 0.00 | 2/29/2024 | 4/15/2024 3:59:52 PM EST |
| 5.00 | 3.90 | 4.10 | 3.75 | 0.00 | 0.00% | 0 | 0 | 9.13 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/15/2024 3:59:52 PM EST |
| 5.50 | 4.30 | 4.60 | % | 0 | 0 | 9.51 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:52 PM EST | |||
| 6.00 | 4.70 | 5.10 | % | 0 | 0 | 9.84 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:52 PM EST | |||
| 7.50 | 6.30 | 6.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:52 PM EST | |||
| 9.00 | 7.90 | 8.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:52 PM EST | |||
| 10.00 | 8.80 | 9.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:52 PM EST |