Options Chain for ENCORE WIRE CORP COM (WIRE) - $283.60 as of 4/23/2024 9:13:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 197.00 | 201.50 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:51 PM EST | |||
| 90.00 | 191.60 | 196.50 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:51 PM EST | |||
| 95.00 | 187.10 | 191.50 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:51 PM EST | |||
| 100.00 | 181.60 | 186.50 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:51 PM EST | |||
| 105.00 | 177.10 | 181.50 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:51 PM EST | |||
| 110.00 | 172.10 | 176.50 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:51 PM EST | |||
| 115.00 | 166.70 | 171.50 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.02 | 4/23/2024 3:59:51 PM EST | |||
| 120.00 | 162.10 | 166.50 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.02 | 4/23/2024 3:59:51 PM EST | |||
| 125.00 | 157.10 | 161.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.02 | 4/23/2024 3:59:51 PM EST | |||
| 130.00 | 152.10 | 156.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.02 | 4/23/2024 3:59:51 PM EST | |||
| 135.00 | 147.60 | 151.50 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.02 | 4/23/2024 3:59:51 PM EST | |||
| 140.00 | 142.60 | 146.50 | 103.75 | 0.00 | 0.00% | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.02 | 3/1/2024 | 4/23/2024 3:59:51 PM EST |
| 145.00 | 137.60 | 141.50 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.02 | 4/23/2024 3:59:51 PM EST | |||
| 150.00 | 132.00 | 136.50 | 85.50 | 0.00 | 0.00% | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.02 | 2/1/2024 | 4/23/2024 3:59:51 PM EST |
| 155.00 | 127.50 | 131.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.02 | 4/23/2024 3:59:51 PM EST | |||
| 160.00 | 122.10 | 126.50 | 130.18 | 0.00 | 0.00% | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/23/2024 3:59:51 PM EST |
| 165.00 | 118.10 | 122.00 | 71.50 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | -0.02 | 2/1/2024 | 4/23/2024 3:59:51 PM EST |
| 170.00 | 112.60 | 117.00 | 120.21 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/23/2024 3:59:51 PM EST |
| 175.00 | 108.10 | 112.00 | 95.54 | 0.00 | 0.00% | 0 | 2 | 1.33 | 1.00 | 0.00 | -0.02 | 4/3/2024 | 4/23/2024 3:59:51 PM EST |
| 180.00 | 102.20 | 107.00 | 90.61 | 0.00 | 0.00% | 0 | 10 | 1.27 | 1.00 | 0.00 | -0.03 | 4/9/2024 | 4/23/2024 3:59:51 PM EST |
| 185.00 | 98.10 | 102.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.03 | 4/23/2024 3:59:51 PM EST | |||
| 190.00 | 92.10 | 97.00 | 80.82 | 0.00 | 0.00% | 0 | 13 | 1.14 | 1.00 | 0.00 | -0.03 | 4/9/2024 | 4/23/2024 3:59:51 PM EST |
| 195.00 | 87.10 | 92.00 | 94.00 | 0.00 | 0.00% | 0 | 8 | 1.08 | 1.00 | 0.00 | -0.03 | 4/22/2024 | 4/23/2024 3:59:51 PM EST |
| 200.00 | 82.50 | 87.00 | 86.00 | 0.00 | 0.00% | 0 | 15 | 1.02 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 4/23/2024 3:59:51 PM EST |
| 210.00 | 72.50 | 77.00 | 22.10 | 0.00 | 0.00% | 0 | 16 | 0.85 | 1.00 | 0.00 | -0.03 | 3/11/2024 | 4/23/2024 3:59:51 PM EST |
| 220.00 | 62.60 | 67.00 | 33.71 | 0.00 | 0.00% | 0 | 31 | 0.79 | 1.00 | 0.00 | -0.03 | 3/21/2024 | 4/23/2024 3:59:51 PM EST |
| 230.00 | 52.50 | 57.00 | 54.50 | -7.50 | -12.10% | 1 | 42 | 0.70 | 1.00 | 0.00 | -0.03 | 4/23/2024 | 4/23/2024 3:59:51 PM EST |
| 240.00 | 42.60 | 47.00 | 46.70 | -3.50 | -6.98% | 10 | 74 | 0.61 | 1.00 | 0.00 | -0.03 | 4/23/2024 | 4/23/2024 3:59:51 PM EST |
| 250.00 | 33.30 | 37.00 | 33.90 | -5.00 | -12.86% | 2 | 35 | 0.50 | 1.00 | 0.00 | -0.04 | 4/23/2024 | 4/23/2024 3:59:51 PM EST |
| 260.00 | 23.00 | 27.00 | 29.20 | 0.00 | 0.00% | 0 | 36 | 0.39 | 0.99 | 0.00 | -0.04 | 4/19/2024 | 4/23/2024 3:59:51 PM EST |
| 270.00 | 13.10 | 17.50 | 21.50 | 0.00 | 0.00% | 0 | 22 | 0.29 | 0.92 | 0.01 | -0.07 | 4/15/2024 | 4/23/2024 3:59:51 PM EST |
| 280.00 | 3.50 | 8.50 | 7.50 | -2.60 | -25.75% | 10 | 280 | 0.20 | 0.69 | 0.04 | -0.10 | 4/23/2024 | 4/23/2024 3:59:51 PM EST |
| 290.00 | 2.10 | 4.00 | 2.10 | -0.40 | -16.00% | 5 | 78 | 0.18 | 0.30 | 0.04 | -0.08 | 4/23/2024 | 4/23/2024 3:59:51 PM EST |
| 300.00 | 0.20 | 1.65 | 0.30 | +0.10 | +50.00% | 5 | 45 | 0.18 | 0.07 | 0.01 | -0.03 | 4/23/2024 | 4/23/2024 3:59:51 PM EST |
| 310.00 | 0.05 | 5.00 | 0.42 | 0.00 | 0.00% | 0 | 102 | 0.31 | 0.01 | 0.00 | -0.01 | 4/15/2024 | 4/23/2024 3:59:51 PM EST |
| 320.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.55 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 3:59:51 PM EST |
| 330.00 | 0.00 | 4.80 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:51 PM EST | |||
| 340.00 | 0.00 | 4.80 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 4/23/2024 3:59:51 PM EST |
| 350.00 | 0.00 | 4.80 | 4.80 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/23/2024 3:59:51 PM EST |
| 360.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 13 | 0.45 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 3:59:51 PM EST |
| 370.00 | 0.00 | 4.80 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:51 PM EST | |||
| 380.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/23/2024 3:59:51 PM EST |
| 390.00 | 0.00 | 4.80 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:51 PM EST | |||
| 400.00 | 0.00 | 4.80 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.69 | 0.00 | 0.00 | -0.01 | 3/15/2024 | 4/23/2024 3:59:51 PM EST |
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:51 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 3 | 3.12 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:51 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:51 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:51 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 5 | 2.74 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:51 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | -0.02 | 4/23/2024 3:59:51 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 1 | 2.52 | 0.00 | 0.00 | -0.02 | 4/23/2024 3:59:51 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | -0.02 | 4/23/2024 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.12 | 0.00 | 0.00 | -0.02 | 4/10/2024 | 4/23/2024 3:59:51 PM EST |
| 135.00 | 0.00 | 4.80 | 0.57 | 0.00 | 0.00% | 0 | 5 | 2.22 | 0.00 | 0.00 | -0.02 | 2/20/2024 | 4/23/2024 3:59:51 PM EST |
| 140.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.02 | 0.00 | 0.00 | -0.02 | 4/11/2024 | 4/23/2024 3:59:51 PM EST |
| 145.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 20 | 2.04 | 0.00 | 0.00 | -0.02 | 4/1/2024 | 4/23/2024 3:59:51 PM EST |
| 150.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.00 | 0.00 | -0.02 | 4/8/2024 | 4/23/2024 3:59:51 PM EST |
| 155.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.87 | 0.00 | 0.00 | -0.02 | 4/9/2024 | 4/23/2024 3:59:51 PM EST |
| 160.00 | 0.00 | 4.80 | 0.13 | 0.00 | 0.00% | 0 | 18 | 1.79 | 0.00 | 0.00 | -0.02 | 4/9/2024 | 4/23/2024 3:59:51 PM EST |
| 165.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 6 | 1.71 | 0.00 | 0.00 | -0.02 | 3/25/2024 | 4/23/2024 3:59:51 PM EST |
| 170.00 | 0.00 | 4.80 | 0.28 | 0.00 | 0.00% | 0 | 33 | 1.64 | 0.00 | 0.00 | -0.02 | 4/9/2024 | 4/23/2024 3:59:51 PM EST |
| 175.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.57 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/23/2024 3:59:51 PM EST |
| 180.00 | 0.00 | 4.80 | 2.25 | 0.00 | 0.00% | 0 | 19 | 1.49 | 0.00 | 0.00 | -0.03 | 3/8/2024 | 4/23/2024 3:59:51 PM EST |
| 185.00 | 0.00 | 4.80 | 5.70 | 0.00 | 0.00% | 0 | 5 | 1.42 | 0.00 | 0.00 | -0.03 | 1/25/2024 | 4/23/2024 3:59:51 PM EST |
| 190.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.35 | 0.00 | 0.00 | -0.03 | 4/15/2024 | 4/23/2024 3:59:51 PM EST |
| 195.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.29 | 0.00 | 0.00 | -0.03 | 4/15/2024 | 4/23/2024 3:59:51 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.58 | 0.00 | 0.00 | -0.03 | 4/15/2024 | 4/23/2024 3:59:51 PM EST |
| 210.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 42 | 0.53 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 4/23/2024 3:59:51 PM EST |
| 220.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.97 | 0.00 | 0.00 | -0.03 | 4/16/2024 | 4/23/2024 3:59:51 PM EST |
| 230.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 19 | 0.41 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/23/2024 3:59:51 PM EST |
| 240.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.73 | 0.00 | 0.00 | -0.03 | 4/17/2024 | 4/23/2024 3:59:51 PM EST |
| 250.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 30 | 0.61 | 0.00 | 0.00 | -0.04 | 4/16/2024 | 4/23/2024 3:59:51 PM EST |
| 260.00 | 0.05 | 5.00 | 0.40 | 0.00 | 0.00% | 0 | 19 | 0.33 | -0.01 | 0.00 | -0.04 | 4/22/2024 | 4/23/2024 3:59:51 PM EST |
| 270.00 | 0.15 | 2.00 | 0.55 | 0.00 | 0.00% | 0 | 24 | 0.18 | -0.08 | 0.01 | -0.07 | 4/17/2024 | 4/23/2024 3:59:51 PM EST |
| 280.00 | 0.20 | 5.00 | 2.00 | +0.50 | +33.34% | 6 | 32 | 0.15 | -0.31 | 0.04 | -0.10 | 4/23/2024 | 4/23/2024 3:59:51 PM EST |
| 290.00 | 4.50 | 9.00 | 6.30 | 0.00 | 0.00% | 0 | 36 | 0.20 | -0.70 | 0.04 | -0.08 | 4/19/2024 | 4/23/2024 3:59:51 PM EST |
| 300.00 | 14.00 | 18.90 | 11.00 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.93 | 0.01 | -0.03 | 4/17/2024 | 4/23/2024 3:59:51 PM EST |
| 310.00 | 24.00 | 28.90 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 4/23/2024 3:59:51 PM EST | |||
| 320.00 | 34.00 | 38.90 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:51 PM EST | |||
| 330.00 | 44.10 | 48.90 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:51 PM EST | |||
| 340.00 | 54.00 | 58.90 | 98.00 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/14/2024 | 4/23/2024 3:59:51 PM EST |
| 350.00 | 64.00 | 68.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:51 PM EST | |||
| 360.00 | 74.00 | 78.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:51 PM EST | |||
| 370.00 | 84.00 | 88.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:51 PM EST | |||
| 380.00 | 94.00 | 98.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:51 PM EST | |||
| 390.00 | 104.10 | 109.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:51 PM EST | |||
| 400.00 | 114.10 | 119.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:51 PM EST |