IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
41.38 | 115,380 | 69,594 | 76,954 | 50,926 | 164 | 2024-03-28 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-03-28 | 75 | 105.7 | 104.1 | 107.3 | 0% | 0.995 | -0.087 | 0.004 | 18 | 0 |
2024-03-28 | 80 | 100.6 | 99.1 | 102.1 | 0% | 0.998 | -0.032 | 0.001 | 2 | 0 |
2024-03-28 | 85 | 95.7 | 94.1 | 97.3 | +0.8% | 0.961 | -0.555 | 0.021 | 4 | 50 |
2024-03-28 | 90 | 90.675 | 89.1 | 92.25 | 0% | 0.995 | -0.068 | 0.004 | 4 | 0 |
2024-03-28 | 95 | 85.675 | 84.1 | 87.25 | +1.5% | 0.956 | -0.53 | 0.023 | 36 | 6 |
2024-03-28 | 100 | 80.675 | 79.15 | 82.2 | 0% | 0.954 | -0.511 | 0.024 | 6 | 7 |
2024-03-28 | 105 | 75.6 | 74.1 | 77.1 | +3.3% | 0.952 | -0.481 | 0.025 | 24 | 3 |
2024-03-28 | 110 | 70.675 | 69.1 | 72.25 | +3.7% | 0.99 | -0.097 | 0.007 | 17 | 30 |
2024-03-28 | 115 | 65.75 | 64.15 | 67.35 | +4.4% | 0.996 | -0.044 | 0.003 | 13 | 3 |
2024-03-28 | 120 | 60.65 | 59.15 | 62.15 | +5.7% | 0.979 | -0.157 | 0.013 | 12 | 1 |
2024-03-28 | 125 | 55.625 | 54.15 | 57.1 | 0% | 0.954 | -0.307 | 0.024 | 19 | 2 |
2024-03-28 | 130 | 50.75 | 49.2 | 52.3 | +12.7% | 0.934 | -0.413 | 0.032 | 11 | 6 |
2024-03-28 | 135 | 45.7 | 44.4 | 47 | 0% | 0.991 | -0.059 | 0.006 | 19 | 2 |
2024-03-28 | 140 | 40.725 | 39.15 | 42.3 | +4.4% | 0.911 | -0.445 | 0.04 | 55 | 20 |
2024-03-28 | 145 | 35.825 | 34.25 | 37.4 | -0.9% | 0.991 | -0.05 | 0.006 | 28 | 13 |
2024-03-28 | 148 | 32.775 | 31.2 | 34.35 | +12.2% | 0.907 | -0.366 | 0.042 | 30 | 1 |
2024-03-28 | 149 | 31.825 | 30.3 | 33.35 | 0% | 0.975 | -0.099 | 0.015 | 8 | 0 |
2024-03-28 | 150 | 30.675 | 29.65 | 31.7 | +2.5% | 0.916 | -0.304 | 0.039 | 80 | 120 |
2024-03-28 | 152.5 | 28.15 | 26.9 | 29.4 | +9.2% | 0.999 | -0.026 | 0.001 | 18 | 14 |
2024-03-28 | 155 | 25.55 | 24.45 | 26.65 | +9% | 0.907 | -0.281 | 0.042 | 26 | 6 |
2024-03-28 | 157.5 | 23.65 | 22 | 25.3 | +14.7% | 0.952 | -0.132 | 0.025 | 42 | 5 |
2024-03-28 | 160 | 20.275 | 19.5 | 21.05 | +7.4% | 0.945 | -0.133 | 0.028 | 723 | 176 |
2024-03-28 | 162.5 | 18.725 | 17.05 | 20.4 | +3.4% | 0.823 | -0.429 | 0.065 | 644 | 17 |
2024-03-28 | 165 | 16.175 | 15.3 | 17.05 | +7.8% | 0.847 | -0.303 | 0.059 | 106 | 145 |
2024-03-28 | 167.5 | 13.125 | 12.4 | 13.85 | +4.5% | 0.908 | -0.145 | 0.041 | 303 | 62 |
2024-03-28 | 170 | 11.1 | 10.3 | 11.9 | +6.5% | 0.853 | -0.198 | 0.057 | 2,400 | 239 |
2024-03-28 | 172.5 | 8.8 | 8.1 | 9.5 | +3.9% | 0.8 | -0.226 | 0.07 | 469 | 447 |
2024-03-28 | 175 | 7.425 | 7.2 | 7.65 | +3.5% | 0.724 | -0.261 | 0.084 | 1,496 | 1,137 |
2024-03-28 | 177.5 | 5.675 | 5.6 | 5.75 | +1% | 0.638 | -0.279 | 0.094 | 2,326 | 2,126 |
2024-03-28 | 180 | 4.3 | 4.25 | 4.35 | -3.3% | 0.538 | -0.295 | 0.099 | 7,296 | 13,582 |
2024-03-28 | 182.5 | 3.15 | 3.1 | 3.2 | -6% | 0.439 | -0.292 | 0.099 | 3,602 | 15,049 |
2024-03-28 | 185 | 2.26 | 2.24 | 2.28 | -14.2% | 0.345 | -0.272 | 0.092 | 7,413 | 25,842 |
2024-03-28 | 187.5 | 1.58 | 1.51 | 1.65 | -17.4% | 0.266 | -0.247 | 0.082 | 2,978 | 12,714 |
2024-03-28 | 190 | 1.115 | 1.1 | 1.13 | -22.2% | 0.199 | -0.212 | 0.07 | 5,637 | 18,264 |
2024-03-28 | 192.5 | 0.725 | 0.67 | 0.78 | -26.7% | 0.146 | -0.176 | 0.057 | 2,939 | 5,384 |
2024-03-28 | 195 | 0.52 | 0.5 | 0.54 | -30.4% | 0.104 | -0.141 | 0.045 | 3,116 | 6,885 |
2024-03-28 | 197.5 | 0.365 | 0.35 | 0.38 | -32.1% | 0.078 | -0.117 | 0.036 | 882 | 2,168 |
2024-03-28 | 200 | 0.255 | 0.24 | 0.27 | -39.5% | 0.056 | -0.092 | 0.028 | 5,944 | 4,834 |
2024-03-28 | 202.5 | 0.185 | 0.17 | 0.2 | -44.1% | 0.041 | -0.074 | 0.022 | 1,547 | 786 |
2024-03-28 | 205 | 0.135 | 0.13 | 0.14 | -41.7% | 0.031 | -0.06 | 0.017 | 1,919 | 1,109 |
2024-03-28 | 207.5 | 0.1 | 0.09 | 0.11 | -45% | 0.024 | -0.051 | 0.014 | 959 | 593 |
2024-03-28 | 210 | 0.075 | 0.07 | 0.08 | -46.7% | 0.018 | -0.04 | 0.011 | 2,811 | 1,306 |
2024-03-28 | 212.5 | 0.065 | 0.06 | 0.07 | -50% | 0.014 | -0.032 | 0.009 | 596 | 162 |
2024-03-28 | 215 | 0.055 | 0.05 | 0.06 | -33.3% | 0.013 | -0.033 | 0.008 | 1,196 | 188 |
2024-03-28 | 217.5 | 0.045 | 0.04 | 0.05 | -55.6% | 0.009 | -0.024 | 0.006 | 484 | 217 |
2024-03-28 | 220 | 0.035 | 0.03 | 0.04 | -50% | 0.008 | -0.024 | 0.006 | 3,676 | 736 |
2024-03-28 | 222.5 | 0.035 | 0.03 | 0.04 | -50% | 0.006 | -0.019 | 0.004 | 559 | 165 |
2024-03-28 | 225 | 0.025 | 0.02 | 0.03 | -40% | 0.006 | -0.019 | 0.004 | 1,573 | 56 |
2024-03-28 | 230 | 0.025 | 0.02 | 0.03 | -33.3% | 0.004 | -0.014 | 0.003 | 2,654 | 153 |
2024-03-28 | 235 | 0.015 | 0.01 | 0.02 | -33.3% | 0.004 | -0.014 | 0.003 | 631 | 439 |
2024-03-28 | 240 | 0.015 | 0.01 | 0.02 | -50% | 0.002 | -0.008 | 0.002 | 978 | 54 |
2024-03-28 | 245 | 0.01 | 0 | 0.02 | 0% | 0.002 | -0.008 | 0.002 | 1,087 | 46 |
2024-03-28 | 250 | 0.005 | 0 | 0.01 | -50% | 0.002 | -0.008 | 0.001 | 2,369 | 6 |
2024-03-28 | 255 | 0.005 | 0 | 0.01 | -50% | 0.002 | -0.008 | 0.001 | 200 | 2 |
2024-03-28 | 260 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.008 | 0.001 | 581 | 1 |
2024-03-28 | 265 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 483 | 0 |
2024-03-28 | 270 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 632 | 0 |
2024-03-28 | 275 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 541 | 0 |
2024-03-28 | 280 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.009 | 0.001 | 292 | 1 |
2024-03-28 | 285 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 523 | 0 |
2024-03-28 | 290 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 128 | 0 |
2024-03-28 | 295 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 63 | 0 |
2024-03-28 | 300 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 470 | 0 |
2024-03-28 | 305 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 155 | 0 |
2024-03-28 | 310 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 130 | 0 |
2024-03-28 | 315 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 669 | 0 |
2024-03-28 | 320 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-28 | 325 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-03-28 | 330 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-03-28 | 335 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 20 | 0 |
2024-03-28 | 340 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 47 | 0 |
2024-03-28 | 345 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 7 | 0 |
2024-03-28 | 350 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-28 | 355 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 13 | 0 |
2024-03-28 | 360 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 17 | 0 |
2024-03-28 | 365 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 136 | 0 |
2024-03-28 | 370 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-28 | 375 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2 | 0 |
2024-03-28 | 380 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-28 | 385 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-28 | 390 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-28 | 395 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 58 | 0 |