Options Chain for ZEDGE INC CL B (ZDGE) - $2.77 as of 3/28/2024 10:19:44 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 1.25 | 2.55 | 3.00 | 0.00 | 0.00% | 0 | 21 | 7.57 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 3/28/2024 3:59:05 PM EST |
2.00 | 0.50 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 26 | 2.44 | 0.88 | 0.29 | 0.00 | 3/26/2024 | 3/28/2024 3:59:05 PM EST |
3.00 | 0.10 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 340 | 1.35 | 0.44 | 0.42 | -0.01 | 3/26/2024 | 3/28/2024 3:59:05 PM EST |
4.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 87 | 1.79 | 0.16 | 0.26 | 0.00 | 3/26/2024 | 3/28/2024 3:59:05 PM EST |
5.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 381 | 3.01 | 0.05 | 0.11 | 0.00 | 3/27/2024 | 3/28/2024 3:59:05 PM EST |
6.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 13 | 4.24 | 0.02 | 0.04 | 0.00 | 3/15/2024 | 3/28/2024 3:59:05 PM EST |
7.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 35 | 3.04 | 0.00 | 0.01 | 0.00 | 3/6/2024 | 3/28/2024 3:59:05 PM EST |
8.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 4.87 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 3:59:05 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 0.00 | 0.50 | % | 0 | 1 | 8.05 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:05 PM EST | |||
2.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.52 | -0.12 | 0.29 | 0.00 | 3/4/2024 | 3/28/2024 3:59:05 PM EST |
3.00 | 0.20 | 0.80 | 0.31 | 0.00 | 0.00% | 0 | 13 | 3.12 | -0.56 | 0.42 | -0.01 | 3/18/2024 | 3/28/2024 3:59:05 PM EST |
4.00 | 1.00 | 1.45 | 1.03 | 0.00 | 0.00% | 0 | 5 | 2.10 | -0.84 | 0.26 | 0.00 | 3/15/2024 | 3/28/2024 3:59:05 PM EST |
5.00 | 1.55 | 2.55 | % | 0 | 0 | 1.86 | -0.95 | 0.11 | 0.00 | 3/28/2024 3:59:05 PM EST | |||
6.00 | 3.00 | 3.40 | % | 0 | 0 | 2.57 | -0.98 | 0.04 | 0.00 | 3/28/2024 3:59:05 PM EST | |||
7.00 | 3.60 | 4.80 | % | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 3/28/2024 3:59:05 PM EST | |||
8.00 | 5.00 | 5.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:05 PM EST |