Options Chain for ENCORE WIRE CORP COM (WIRE)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
50.00 94.60 98.90 % 0 0 3.79 1.00 0.00 -0.01 12/2/2022 9:00:05 PM
55.00 89.50 93.70 87.40 0.00 0.00% 0 3 3.35 1.00 0.00 -0.01 8/22/2022 12/2/2022 9:00:05 PM
60.00 84.70 89.00 % 0 2 3.20 1.00 0.00 -0.01 12/2/2022 9:00:05 PM
65.00 79.50 84.00 % 0 2 2.95 1.00 0.00 -0.01 12/2/2022 9:00:05 PM
70.00 75.00 78.60 % 0 0 2.68 1.00 0.00 -0.01 12/2/2022 9:00:05 PM
75.00 69.60 73.70 % 0 0 2.43 1.00 0.00 -0.01 12/2/2022 9:00:05 PM
80.00 64.50 69.00 % 0 2 2.29 1.00 0.00 -0.01 12/2/2022 9:00:05 PM
85.00 59.80 63.70 % 0 5 2.04 1.00 0.00 -0.01 12/2/2022 9:00:05 PM
90.00 54.70 58.70 % 0 5 1.86 1.00 0.00 -0.01 12/2/2022 9:00:05 PM
95.00 49.50 53.90 36.52 0.00 0.00% 0 6 1.72 1.00 0.00 -0.01 9/1/2022 12/2/2022 9:00:05 PM
100.00 44.80 48.70 39.91 0.00 0.00% 0 19 1.50 1.00 0.00 -0.01 8/16/2022 12/2/2022 9:00:05 PM
105.00 39.70 43.80 12.81 0.00 0.00% 0 2 1.39 1.00 0.00 -0.02 9/23/2022 12/2/2022 9:00:05 PM
110.00 35.00 38.80 33.20 0.00 0.00% 0 10 1.22 1.00 0.00 -0.02 11/17/2022 12/2/2022 9:00:05 PM
115.00 30.30 33.50 15.92 0.00 0.00% 0 33 1.06 0.99 0.00 -0.03 10/3/2022 12/2/2022 9:00:05 PM
120.00 25.10 29.20 29.50 0.00 0.00% 0 50 1.02 0.98 0.00 -0.04 12/1/2022 12/2/2022 9:00:05 PM
125.00 20.30 23.90 23.15 -3.37 -12.71% 9 31 0.88 0.96 0.01 -0.06 12/2/2022 12/2/2022 9:00:05 PM
130.00 15.60 19.40 16.40 0.00 0.00% 0 58 0.74 0.90 0.01 -0.10 11/29/2022 12/2/2022 9:00:05 PM
135.00 12.30 14.80 13.92 +4.42 +46.53% 9 58 0.67 0.83 0.02 -0.14 12/2/2022 12/2/2022 9:00:05 PM
140.00 8.10 10.60 11.38 0.00 0.00% 0 20 0.44 0.73 0.03 -0.17 12/1/2022 12/2/2022 9:00:05 PM
145.00 4.70 6.80 6.82 -1.28 -15.81% 9 45 0.40 0.59 0.03 -0.19 12/2/2022 12/2/2022 9:00:05 PM
150.00 3.00 4.10 4.08 -1.32 -24.45% 2 192 0.42 0.42 0.03 -0.18 12/2/2022 12/2/2022 9:00:05 PM
155.00 0.90 2.50 1.43 -1.19 -45.42% 9 84 0.39 0.27 0.03 -0.14 12/2/2022 12/2/2022 9:00:05 PM
160.00 0.40 1.60 1.35 0.00 0.00% 0 73 0.41 0.15 0.02 -0.10 12/1/2022 12/2/2022 9:00:05 PM
165.00 0.00 0.70 0.75 0.00 0.00% 0 38 0.46 0.07 0.01 -0.06 12/1/2022 12/2/2022 9:00:05 PM
170.00 0.00 3.10 2.10 0.00 0.00% 0 12 0.88 0.04 0.01 -0.03 11/15/2022 12/2/2022 9:00:05 PM
175.00 0.00 1.00 1.90 0.00 0.00% 0 14 0.69 0.01 0.00 -0.01 11/14/2022 12/2/2022 9:00:05 PM
180.00 0.00 4.80 0.50 0.00 0.00% 0 24 1.27 0.01 0.00 -0.01 11/29/2022 12/2/2022 9:00:05 PM
185.00 0.00 4.80 3.20 0.00 0.00% 0 10 1.37 0.00 0.00 0.00 8/17/2022 12/2/2022 9:00:05 PM
190.00 0.00 4.80 3.50 0.00 0.00% 0 12 1.46 0.00 0.00 0.00 8/24/2022 12/2/2022 9:00:05 PM
195.00 0.00 4.80 % 0 1 1.54 0.00 0.00 0.00 12/2/2022 9:00:05 PM
200.00 0.00 4.70 2.00 0.00 0.00% 0 16 1.61 0.00 0.00 0.00 10/6/2022 12/2/2022 9:00:05 PM
210.00 0.00 0.20 0.15 0.00 0.00% 0 15 1.16 0.00 0.00 0.00 10/28/2022 12/2/2022 9:00:05 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
50.00 0.00 4.80 % 0 0 4.85 0.00 0.00 -0.01 12/2/2022 9:00:05 PM
55.00 0.00 4.80 % 0 8 4.46 0.00 0.00 -0.01 12/2/2022 9:00:05 PM
60.00 0.00 4.80 % 0 1 4.12 0.00 0.00 -0.01 12/2/2022 9:00:05 PM
65.00 0.00 4.80 2.09 0.00 0.00% 0 17 3.81 0.00 0.00 -0.01 11/3/2022 12/2/2022 9:00:05 PM
70.00 0.00 4.80 2.40 0.00 0.00% 0 3 3.52 0.00 0.00 -0.01 10/27/2022 12/2/2022 9:00:05 PM
75.00 0.00 2.00 2.28 0.00 0.00% 0 4 2.52 0.00 0.00 -0.01 10/12/2022 12/2/2022 9:00:05 PM
80.00 0.00 0.05 0.05 0.00 0.00% 0 16 1.24 0.00 0.00 -0.01 11/25/2022 12/2/2022 9:00:05 PM
85.00 0.00 0.30 0.05 0.00 0.00% 0 135 1.44 0.00 0.00 -0.01 11/25/2022 12/2/2022 9:00:05 PM
90.00 0.00 0.05 0.05 0.00 0.00% 0 558 1.55 0.00 0.00 -0.01 11/25/2022 12/2/2022 9:00:05 PM
95.00 0.00 0.05 0.05 0.00 0.00% 14 328 0.92 0.00 0.00 -0.01 12/2/2022 12/2/2022 9:00:05 PM
100.00 0.00 4.80 2.59 0.00 0.00% 0 85 2.14 0.00 0.00 -0.01 11/3/2022 12/2/2022 9:00:05 PM
105.00 0.00 0.75 0.40 0.00 0.00% 26 43 1.13 0.00 0.00 -0.02 12/2/2022 12/2/2022 9:00:05 PM
110.00 0.00 4.80 2.82 0.00 0.00% 0 37 1.76 0.00 0.00 -0.02 10/24/2022 12/2/2022 9:00:05 PM
115.00 0.00 0.60 0.60 -1.90 -76.00% 4 40 0.83 -0.01 0.00 -0.03 12/2/2022 12/2/2022 9:00:05 PM
120.00 0.00 0.70 1.05 0.00 0.00% 0 105 0.74 -0.02 0.00 -0.04 11/17/2022 12/2/2022 9:00:05 PM
125.00 0.00 1.10 1.30 0.00 0.00% 0 41 0.71 -0.04 0.01 -0.06 11/21/2022 12/2/2022 9:00:05 PM
130.00 0.10 1.55 1.50 0.00 0.00% 0 14 0.49 -0.10 0.01 -0.10 11/21/2022 12/2/2022 9:00:05 PM
135.00 0.10 3.00 0.60 0.00 0.00% 0 11 0.48 -0.17 0.02 -0.14 12/1/2022 12/2/2022 9:00:05 PM
140.00 1.75 2.45 3.22 0.00 0.00% 0 34 0.43 -0.27 0.03 -0.17 11/28/2022 12/2/2022 9:00:05 PM
145.00 2.80 4.80 3.50 -3.10 -46.97% 4 38 0.42 -0.41 0.03 -0.19 12/2/2022 12/2/2022 9:00:05 PM
150.00 5.60 6.70 6.60 0.00 0.00% 0 35 0.39 -0.58 0.03 -0.18 12/1/2022 12/2/2022 9:00:05 PM
155.00 7.80 10.70 9.41 0.00 0.00% 0 22 0.51 -0.73 0.03 -0.14 11/23/2022 12/2/2022 9:00:05 PM
160.00 12.00 15.00 16.10 0.00 0.00% 0 1 0.57 -0.85 0.02 -0.10 11/28/2022 12/2/2022 9:00:05 PM
165.00 16.60 20.20 17.37 0.00 0.00% 0 1 0.73 -0.93 0.01 -0.06 11/16/2022 12/2/2022 9:00:05 PM
170.00 21.40 25.40 % 0 0 0.84 -0.96 0.01 -0.03 12/2/2022 9:00:05 PM
175.00 26.20 30.50 % 0 0 0.94 -0.99 0.00 -0.01 12/2/2022 9:00:05 PM
180.00 31.40 35.30 % 0 0 1.00 -0.99 0.00 -0.01 12/2/2022 9:00:05 PM
185.00 36.40 40.30 % 0 0 1.10 -1.00 0.00 0.00 12/2/2022 9:00:05 PM
190.00 41.10 45.50 % 0 0 1.20 -1.00 0.00 0.00 12/2/2022 9:00:05 PM
195.00 46.00 50.50 % 0 0 1.27 -1.00 0.00 0.00 12/2/2022 9:00:05 PM
200.00 51.10 55.50 % 0 0 1.35 -1.00 0.00 0.00 12/2/2022 9:00:05 PM
210.00 61.10 65.50 % 0 0 1.49 -1.00 0.00 0.00 12/2/2022 9:00:05 PM