IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
45.28 | 107,735 | 53,102 | 417,140 | 320,831 | 104 | 2024-04-16 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-04-16 | 65 | 118.4 | 117.8 | 119 | 0% | 0.998 | -0.151 | 0.001 | 82 | 15 |
2024-04-16 | 70 | 113.425 | 112.85 | 114 | 0% | 0.997 | -0.195 | 0.001 | 56 | 0 |
2024-04-16 | 75 | 108.4 | 107.8 | 109 | 0% | 0.997 | -0.145 | 0.001 | 67 | 0 |
2024-04-16 | 80 | 103.3 | 102.8 | 103.8 | 0% | 0.986 | -0.72 | 0.005 | 4,583 | 0 |
2024-04-16 | 85 | 98.225 | 97.75 | 98.7 | 0% | 0.987 | -0.589 | 0.004 | 227 | 0 |
2024-04-16 | 90 | 93.425 | 92.95 | 93.9 | 0% | 0.996 | -0.182 | 0.002 | 567 | 0 |
2024-04-16 | 95 | 88.225 | 87.75 | 88.7 | -4.2% | 0.985 | -0.576 | 0.005 | 685 | 2 |
2024-04-16 | 100 | 83.55 | 83.15 | 83.95 | -0.2% | 0.977 | -0.855 | 0.007 | 1,574 | 6 |
2024-04-16 | 105 | 78.525 | 78.05 | 79 | +0.3% | 0.99 | -0.329 | 0.004 | 930 | 2 |
2024-04-16 | 110 | 73.425 | 73 | 73.85 | -0.6% | 0.978 | -0.669 | 0.007 | 1,746 | 11 |
2024-04-16 | 115 | 68.3 | 67.8 | 68.8 | -0.8% | 0.976 | -0.658 | 0.008 | 1,807 | 5 |
2024-04-16 | 120 | 63.4 | 62.9 | 63.9 | -0.5% | 0.974 | -0.668 | 0.008 | 2,951 | 25 |
2024-04-16 | 125 | 58.375 | 58 | 58.75 | -1% | 0.975 | -0.58 | 0.008 | 2,931 | 4 |
2024-04-16 | 130 | 53.4 | 53.05 | 53.75 | +0.7% | 0.995 | -0.111 | 0.002 | 5,658 | 76 |
2024-04-16 | 135 | 48.5 | 47.95 | 49.05 | -0.6% | 0.962 | -0.715 | 0.011 | 4,856 | 10 |
2024-04-16 | 140 | 43.55 | 43.05 | 44.05 | -0.4% | 0.985 | -0.241 | 0.005 | 13,650 | 42 |
2024-04-16 | 145 | 38.525 | 38.05 | 39 | -1.2% | 0.981 | -0.273 | 0.006 | 7,519 | 76 |
2024-04-16 | 150 | 33.425 | 33 | 33.85 | 0% | 0.989 | -0.137 | 0.004 | 14,551 | 578 |
2024-04-16 | 152.5 | 31.075 | 30.6 | 31.55 | 0% | 0.964 | -0.401 | 0.011 | 27 | 2 |
2024-04-16 | 155 | 28.525 | 28.2 | 28.85 | 0% | 0.975 | -0.26 | 0.008 | 26,950 | 5,120 |
2024-04-16 | 157.5 | 25.925 | 25.6 | 26.25 | +2.3% | 0.987 | -0.129 | 0.004 | 47 | 19 |
2024-04-16 | 160 | 23.425 | 23.1 | 23.75 | +0.7% | 0.986 | -0.126 | 0.005 | 8,534 | 163 |
2024-04-16 | 162.5 | 20.95 | 20.65 | 21.25 | -1% | 0.964 | -0.269 | 0.011 | 478 | 9 |
2024-04-16 | 165 | 18.5 | 18.1 | 18.9 | +0.2% | 0.969 | -0.21 | 0.01 | 11,008 | 136 |
2024-04-16 | 167.5 | 16.125 | 15.65 | 16.6 | -0.6% | 0.907 | -0.561 | 0.023 | 293 | 53 |
2024-04-16 | 170 | 13.4 | 13.05 | 13.75 | -3.8% | 0.929 | -0.35 | 0.018 | 15,364 | 376 |
2024-04-16 | 172.5 | 11.075 | 10.8 | 11.35 | +2.1% | 0.937 | -0.252 | 0.017 | 690 | 68 |
2024-04-16 | 175 | 8.725 | 8.55 | 8.9 | -6.4% | 0.891 | -0.354 | 0.025 | 28,850 | 836 |
2024-04-16 | 177.5 | 6.475 | 6.35 | 6.6 | -8.5% | 0.824 | -0.443 | 0.035 | 1,330 | 318 |
2024-04-16 | 180 | 4.375 | 4.3 | 4.45 | -13.9% | 0.728 | -0.497 | 0.045 | 32,182 | 3,964 |
2024-04-16 | 182.5 | 2.585 | 2.5 | 2.67 | -17.5% | 0.571 | -0.538 | 0.053 | 6,466 | 10,617 |
2024-04-16 | 185 | 1.365 | 1.35 | 1.38 | -28.7% | 0.383 | -0.506 | 0.052 | 37,070 | 27,091 |
2024-04-16 | 187.5 | 0.615 | 0.58 | 0.65 | -41% | 0.211 | -0.367 | 0.039 | 14,631 | 18,447 |
2024-04-16 | 190 | 0.23 | 0.22 | 0.24 | -47.8% | 0.101 | -0.226 | 0.024 | 46,342 | 22,253 |
2024-04-16 | 192.5 | 0.095 | 0.09 | 0.1 | -52.6% | 0.043 | -0.119 | 0.012 | 17,933 | 9,984 |
2024-04-16 | 195 | 0.045 | 0.04 | 0.05 | -44.4% | 0.024 | -0.08 | 0.008 | 26,851 | 4,316 |
2024-04-16 | 197.5 | 0.025 | 0.02 | 0.03 | -50% | 0.01 | -0.04 | 0.004 | 18,871 | 971 |
2024-04-16 | 200 | 0.015 | 0.01 | 0.02 | -66.7% | 0.005 | -0.023 | 0.002 | 22,245 | 1,371 |
2024-04-16 | 202.5 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.024 | 0.002 | 2,697 | 454 |
2024-04-16 | 205 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.024 | 0.002 | 4,875 | 290 |
2024-04-16 | 207.5 | 0.045 | 0 | 0.09 | 0% | 0.007 | -0.044 | 0.003 | 1,169 | 3 |
2024-04-16 | 210 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.025 | 0.002 | 6,998 | 21 |
2024-04-16 | 212.5 | 0.045 | 0 | 0.09 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-04-16 | 215 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.026 | 0.001 | 2,384 | 1 |
2024-04-16 | 220 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,192 | 0 |
2024-04-16 | 225 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 3,852 | 0 |
2024-04-16 | 230 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 4,743 | 0 |
2024-04-16 | 235 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 3,074 | 0 |
2024-04-16 | 240 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,216 | 0 |
2024-04-16 | 245 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 819 | 0 |
2024-04-16 | 250 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 482 | 0 |
2024-04-16 | 255 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,037 | 0 |