Options Chain for (WHD) - $51.80 as of 4/27/2024 2:40:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 28.80 | 32.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2022 3:59:49 PM EST | |||
| 22.50 | 26.40 | 30.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2022 3:59:49 PM EST | |||
| 25.00 | 24.30 | 27.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2022 3:59:49 PM EST | |||
| 30.00 | 18.80 | 22.40 | % | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2022 3:59:49 PM EST | |||
| 35.00 | 13.90 | 17.30 | 8.43 | 0.00 | 0.00% | 0 | 6 | 8.55 | 1.00 | 0.00 | 0.00 | 9/16/2022 | 12/15/2022 3:59:49 PM EST |
| 40.00 | 8.90 | 12.30 | 17.90 | 0.00 | 0.00% | 0 | 9 | 6.25 | 1.00 | 0.00 | 0.00 | 11/11/2022 | 12/15/2022 3:59:49 PM EST |
| 45.00 | 3.80 | 7.30 | 10.40 | 0.00 | 0.00% | 0 | 14 | 4.23 | 1.00 | 0.00 | 0.00 | 12/1/2022 | 12/15/2022 3:59:49 PM EST |
| 50.00 | 0.50 | 0.75 | 0.50 | -1.35 | -72.98% | 1 | 9 | 0.55 | 0.53 | 0.30 | -0.26 | 12/15/2022 | 12/15/2022 3:59:49 PM EST |
| 55.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 50 | 1.41 | 0.00 | 0.00 | 0.00 | 12/13/2022 | 12/15/2022 3:59:49 PM EST |
| 60.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 73 | 2.15 | 0.00 | 0.00 | 0.00 | 12/7/2022 | 12/15/2022 3:59:49 PM EST |
| 65.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 54 | 3.19 | 0.00 | 0.00 | 0.00 | 12/7/2022 | 12/15/2022 3:59:49 PM EST |
| 70.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 56 | 2.95 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/15/2022 3:59:49 PM EST |
| 75.00 | 0.00 | 0.05 | % | 0 | 4 | 3.45 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2022 | 12/15/2022 3:59:49 PM EST |
| 25.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/15/2022 3:59:49 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/15/2022 3:59:49 PM EST |
| 35.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 13 | 4.43 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/15/2022 3:59:49 PM EST |
| 40.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 320 | 2.51 | 0.00 | 0.00 | 0.00 | 12/5/2022 | 12/15/2022 3:59:49 PM EST |
| 45.00 | 0.00 | 0.10 | 0.08 | -0.07 | -46.67% | 6 | 51 | 1.39 | 0.00 | 0.00 | 0.00 | 12/15/2022 | 12/15/2022 3:59:49 PM EST |
| 50.00 | 0.30 | 0.60 | 0.64 | +0.44 | +220.00% | 7 | 115 | 0.47 | -0.47 | 0.30 | -0.26 | 12/15/2022 | 12/15/2022 3:59:49 PM EST |
| 55.00 | 4.00 | 5.70 | 4.00 | +0.05 | +1.27% | 5 | 75 | 2.52 | -1.00 | 0.00 | 0.00 | 12/15/2022 | 12/15/2022 3:59:49 PM EST |
| 60.00 | 9.10 | 10.50 | 10.80 | 0.00 | 0.00% | 0 | 9 | 3.39 | -1.00 | 0.00 | 0.00 | 12/12/2022 | 12/15/2022 3:59:49 PM EST |
| 65.00 | 14.30 | 16.90 | % | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:49 PM EST | |||
| 70.00 | 18.30 | 21.00 | % | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:49 PM EST | |||
| 75.00 | 24.20 | 26.00 | % | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:49 PM EST | |||
| 80.00 | 29.20 | 30.60 | % | 0 | 0 | 7.15 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:49 PM EST | |||
| 85.00 | 32.90 | 36.10 | % | 0 | 0 | 8.26 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:49 PM EST | |||
| 90.00 | 38.90 | 40.60 | % | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:49 PM EST |