IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
34 | 5,073 | 2,803 | 7,832 | 5,858 | 310 | 2024-03-28 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-03-28 | 640 | 686.2 | 678.7 | 693.7 | 0% | 0.996 | -0.369 | 0.022 | 0 | 0 |
2024-03-28 | 660 | 667.1 | 659.6 | 674.6 | 0% | 0.991 | -0.771 | 0.045 | 0 | 0 |
2024-03-28 | 680 | 647.3 | 639.8 | 654.8 | 0% | 0.989 | -0.844 | 0.05 | 0 | 0 |
2024-03-28 | 700 | 625.8 | 618.3 | 633.3 | 0% | 0.999 | -0.107 | 0.006 | 0 | 0 |
2024-03-28 | 720 | 606.3 | 598.8 | 613.8 | 0% | 0.995 | -0.384 | 0.026 | 0 | 0 |
2024-03-28 | 740 | 586.3 | 578.8 | 593.8 | 0% | 0.995 | -0.374 | 0.026 | 0 | 0 |
2024-03-28 | 760 | 565.8 | 558.3 | 573.3 | 0% | 0.963 | -2.641 | 0.146 | 0 | 5 |
2024-03-28 | 780 | 546.8 | 539.3 | 554.3 | 0% | 0.991 | -0.588 | 0.044 | 0 | 0 |
2024-03-28 | 800 | 526.4 | 518.9 | 533.9 | 0% | 0.994 | -0.396 | 0.031 | 0 | 0 |
2024-03-28 | 810 | 516.9 | 509.4 | 524.4 | 0% | 0.99 | -0.616 | 0.049 | 0 | 0 |
2024-03-28 | 820 | 507.6 | 500.1 | 515.1 | 0% | 0.985 | -0.887 | 0.069 | 0 | 0 |
2024-03-28 | 830 | 496.4 | 488.9 | 503.9 | 0% | 0.994 | -0.382 | 0.032 | 0 | 0 |
2024-03-28 | 840 | 486.4 | 478.9 | 493.9 | 0% | 0.994 | -0.378 | 0.032 | 0 | 0 |
2024-03-28 | 850 | 476.4 | 468.9 | 483.9 | 0% | 0.994 | -0.373 | 0.032 | 0 | 0 |
2024-03-28 | 860 | 467.1 | 459.6 | 474.6 | 0% | 0.988 | -0.673 | 0.058 | 0 | 0 |
2024-03-28 | 870 | 456.4 | 448.9 | 463.9 | 0% | 0.993 | -0.364 | 0.033 | 0 | 0 |
2024-03-28 | 880 | 446.5 | 439 | 454 | 0% | 0.992 | -0.407 | 0.037 | 0 | 0 |
2024-03-28 | 890 | 436.5 | 429 | 444 | 0% | 0.992 | -0.402 | 0.038 | 0 | 0 |
2024-03-28 | 900 | 426.8 | 419.3 | 434.3 | 0% | 0.989 | -0.53 | 0.051 | 0 | 0 |
2024-03-28 | 910 | 416.4 | 408.9 | 423.9 | 0% | 0.993 | -0.346 | 0.034 | 0 | 0 |
2024-03-28 | 920 | 407.6 | 400.2 | 415 | 0% | 0.982 | -0.828 | 0.08 | 0 | 0 |
2024-03-28 | 930 | 397.5 | 390.2 | 404.8 | 0% | 0.982 | -0.786 | 0.079 | 0 | 0 |
2024-03-28 | 940 | 387.75 | 380.5 | 395 | 0% | 0.98 | -0.869 | 0.088 | 0 | 0 |
2024-03-28 | 950 | 376.1 | 368.6 | 383.6 | 0% | 0.997 | -0.167 | 0.014 | 0 | 0 |
2024-03-28 | 960 | 366.05 | 359.1 | 373 | 0% | 0.998 | -0.13 | 0.008 | 0 | 0 |
2024-03-28 | 970 | 356.4 | 349.1 | 363.7 | 0% | 0.942 | -2.431 | 0.213 | 0 | 10 |
2024-03-28 | 980 | 347 | 339.5 | 354.5 | 0% | 0.986 | -0.57 | 0.066 | 0 | 0 |
2024-03-28 | 990 | 336.2 | 328.7 | 343.7 | 0% | 0.996 | -0.206 | 0.021 | 0 | 0 |
2024-03-28 | 1,000 | 326.4 | 318.9 | 333.9 | 0% | 0.993 | -0.304 | 0.036 | 0 | 0 |
2024-03-28 | 1,010 | 317.5 | 310 | 325 | 0% | 0.979 | -0.736 | 0.091 | 0 | 0 |
2024-03-28 | 1,020 | 307.05 | 301.1 | 313 | 0% | 0.984 | -0.567 | 0.073 | 0 | 0 |
2024-03-28 | 1,030 | 298.3 | 291.1 | 305.5 | 0% | 0.97 | -0.981 | 0.124 | 0 | 0 |
2024-03-28 | 1,040 | 287.3 | 279.8 | 294.8 | 0% | 0.98 | -0.647 | 0.088 | 0 | 0 |
2024-03-28 | 1,050 | 277.3 | 269.8 | 284.8 | 0% | 0.979 | -0.641 | 0.09 | 0 | 0 |
2024-03-28 | 1,060 | 267.8 | 261.2 | 274.4 | 0% | 0.973 | -0.8 | 0.114 | 0 | 0 |
2024-03-28 | 1,070 | 256.6 | 249.1 | 264.1 | 0% | 0.989 | -0.361 | 0.053 | 0 | 0 |
2024-03-28 | 1,080 | 248.2 | 241.2 | 255.2 | 0% | 0.967 | -0.906 | 0.136 | 0 | 0 |
2024-03-28 | 1,090 | 238.3 | 231.3 | 245.3 | 0% | 0.964 | -0.925 | 0.143 | 0 | 0 |
2024-03-28 | 1,095 | 232.3 | 224.8 | 239.8 | 0% | 0.977 | -0.611 | 0.101 | 1 | 0 |
2024-03-28 | 1,100 | 226 | 218.8 | 233.2 | 0% | 0.92 | -2.05 | 0.272 | 5 | 1 |
2024-03-28 | 1,105 | 223.05 | 216.5 | 229.6 | 0% | 0.966 | -0.838 | 0.139 | 6 | 0 |
2024-03-28 | 1,110 | 217.5 | 210.8 | 224.2 | 0% | 0.973 | -0.665 | 0.115 | 0 | 0 |
2024-03-28 | 1,115 | 213.65 | 207.3 | 220 | 0% | 0.957 | -0.995 | 0.167 | 0 | 0 |
2024-03-28 | 1,120 | 206.85 | 200.2 | 213.5 | 0% | 0.913 | -2.055 | 0.291 | 50 | 50 |
2024-03-28 | 1,125 | 203 | 197.3 | 208.7 | 0% | 0.91 | -2.079 | 0.298 | 100 | 100 |
2024-03-28 | 1,130 | 196.4 | 189.8 | 203 | 0% | 0.913 | -1.933 | 0.289 | 50 | 50 |
2024-03-28 | 1,135 | 192.05 | 185.2 | 198.9 | 0% | 0.978 | -0.498 | 0.096 | 1 | 0 |
2024-03-28 | 1,140 | 186.75 | 179.8 | 193.7 | 0% | 0.983 | -0.386 | 0.075 | 0 | 0 |
2024-03-28 | 1,145 | 182 | 175.1 | 188.9 | 0% | 0.978 | -0.474 | 0.096 | 0 | 0 |
2024-03-28 | 1,150 | 177.15 | 170.4 | 183.9 | 0% | 0.9 | -2.038 | 0.323 | 3 | 5 |
2024-03-28 | 1,155 | 171.8 | 164.6 | 179 | 0% | 0.981 | -0.396 | 0.083 | 1 | 0 |
2024-03-28 | 1,160 | 167.7 | 161.4 | 174 | 0% | 0.963 | -0.683 | 0.146 | 3 | 0 |
2024-03-28 | 1,165 | 162 | 155 | 169 | 0% | 0.976 | -0.46 | 0.102 | 0 | 0 |
2024-03-28 | 1,170 | 157.35 | 150.7 | 164 | 0% | 0.968 | -0.569 | 0.13 | 0 | 0 |
2024-03-28 | 1,175 | 152.15 | 145.3 | 159 | 0% | 0.972 | -0.502 | 0.118 | 50 | 0 |
2024-03-28 | 1,180 | 146.95 | 139.9 | 154 | 0% | 0.976 | -0.433 | 0.104 | 101 | 0 |
2024-03-28 | 1,185 | 143.3 | 137.6 | 149 | 0% | 0.948 | -0.814 | 0.194 | 51 | 0 |
2024-03-28 | 1,190 | 138.3 | 132.6 | 144 | 0% | 0.947 | -0.807 | 0.198 | 2 | 0 |
2024-03-28 | 1,195 | 133.3 | 127.6 | 139 | 0% | 0.946 | -0.8 | 0.202 | 2 | 0 |
2024-03-28 | 1,200 | 128.4 | 122.8 | 134 | +17.6% | 0.941 | -0.84 | 0.216 | 20 | 1 |
2024-03-28 | 1,205 | 122.35 | 115.7 | 129 | 0% | 0.962 | -0.537 | 0.15 | 31 | 0 |
2024-03-28 | 1,210 | 118.4 | 112.8 | 124 | 0% | 0.939 | -0.8 | 0.221 | 19 | 0 |
2024-03-28 | 1,215 | 113.45 | 107.9 | 119 | 0% | 0.936 | -0.803 | 0.229 | 6 | 0 |
2024-03-28 | 1,220 | 109.5 | 103 | 116 | 0% | 0.916 | -1.015 | 0.283 | 9 | 0 |
2024-03-28 | 1,225 | 103 | 99 | 107 | 0% | 0.942 | -0.681 | 0.214 | 63 | 0 |
2024-03-28 | 1,230 | 97.75 | 93.5 | 102 | +5.9% | 0.945 | -0.613 | 0.202 | 121 | 2 |
2024-03-28 | 1,235 | 93.35 | 89.7 | 97 | 0% | 0.929 | -0.743 | 0.247 | 60 | 0 |
2024-03-28 | 1,240 | 88.4 | 84.8 | 92 | +3% | 0.926 | -0.743 | 0.258 | 13 | 1 |
2024-03-28 | 1,245 | 84 | 80 | 88 | 0% | 0.91 | -0.852 | 0.298 | 15 | 25 |
2024-03-28 | 1,247.5 | 82.45 | 78.5 | 86.4 | 0% | 0.89 | -1.017 | 0.345 | 0 | 0 |
2024-03-28 | 1,250 | 79.1 | 75.2 | 83 | +21.5% | 0.887 | -1.016 | 0.352 | 54 | 55 |
2024-03-28 | 1,252.5 | 76.85 | 72.7 | 81 | 0% | 0.897 | -0.894 | 0.329 | 8 | 0 |
2024-03-28 | 1,255 | 74.2 | 70.4 | 78 | 0% | 0.898 | -0.86 | 0.327 | 33 | 0 |
2024-03-28 | 1,257.5 | 72.15 | 68.3 | 76 | 0% | 0.886 | -0.929 | 0.353 | 0 | 0 |
2024-03-28 | 1,260 | 70.5 | 67 | 74 | 0% | 0.868 | -1.056 | 0.392 | 42 | 0 |
2024-03-28 | 1,262.5 | 67.55 | 65 | 70.1 | 0% | 0.873 | -0.975 | 0.381 | 0 | 0 |
2024-03-28 | 1,265 | 65.75 | 62.6 | 68.9 | +18% | 0.869 | -0.972 | 0.389 | 30 | 20 |
2024-03-28 | 1,267.5 | 63 | 60.5 | 65.5 | 0% | 0.859 | -1.021 | 0.411 | 0 | 0 |
2024-03-28 | 1,270 | 61.95 | 58.9 | 65 | +23.6% | 0.887 | -0.773 | 0.352 | 27 | 5 |
2024-03-28 | 1,272.5 | 59.15 | 56.2 | 62.1 | +22.5% | 0.832 | -1.153 | 0.461 | 2 | 6 |
2024-03-28 | 1,275 | 56.65 | 54.4 | 58.9 | +32.4% | 0.819 | -1.205 | 0.482 | 32 | 18 |
2024-03-28 | 1,277.5 | 55.5 | 52.5 | 58.5 | +11% | 0.829 | -1.078 | 0.467 | 9 | 10 |
2024-03-28 | 1,280 | 53.15 | 50 | 56.3 | +9.8% | 0.796 | -1.284 | 0.519 | 56 | 2 |
2024-03-28 | 1,285 | 49.15 | 45.6 | 52.7 | +7.3% | 0.776 | -1.311 | 0.548 | 39 | 11 |
2024-03-28 | 1,290 | 44.4 | 41.6 | 47.2 | +8.9% | 0.738 | -1.482 | 0.597 | 30 | 8 |
2024-03-28 | 1,295 | 40.45 | 37.9 | 43 | +10% | 0.736 | -1.307 | 0.6 | 32 | 2 |
2024-03-28 | 1,297.5 | 39.7 | 36.4 | 43 | 0% | 0.704 | -1.492 | 0.634 | 0 | 0 |
2024-03-28 | 1,300 | 35.85 | 33.7 | 38 | -1% | 0.711 | -1.302 | 0.627 | 201 | 35 |
2024-03-28 | 1,302.5 | 35.65 | 34.8 | 36.5 | 0% | 0.677 | -1.493 | 0.659 | 0 | 9 |
2024-03-28 | 1,305 | 33.9 | 33.3 | 34.5 | +33.8% | 0.661 | -1.51 | 0.671 | 34 | 15 |
2024-03-28 | 1,307.5 | 31.05 | 28.7 | 33.4 | 0% | 0.638 | -1.62 | 0.688 | 0 | 5 |
2024-03-28 | 1,310 | 30.85 | 30 | 31.7 | +0.2% | 0.626 | -1.562 | 0.695 | 81 | 56 |
2024-03-28 | 1,312.5 | 29.2 | 28.6 | 29.8 | 0% | 0.609 | -1.57 | 0.705 | 0 | 6 |
2024-03-28 | 1,315 | 27.8 | 27.1 | 28.5 | 0% | 0.593 | -1.545 | 0.712 | 101 | 59 |
2024-03-28 | 1,317.5 | 26.35 | 25.8 | 26.9 | 0% | 0.573 | -1.581 | 0.72 | 0 | 18 |
2024-03-28 | 1,320 | 25.45 | 24.2 | 26.7 | +7% | 0.553 | -1.681 | 0.726 | 78 | 143 |
2024-03-28 | 1,325 | 22.45 | 21.8 | 23.1 | +6.7% | 0.518 | -1.655 | 0.731 | 47 | 256 |
2024-03-28 | 1,330 | 19.95 | 19.4 | 20.5 | +1.5% | 0.481 | -1.61 | 0.731 | 64 | 224 |
2024-03-28 | 1,335 | 17.85 | 17.3 | 18.4 | -2.4% | 0.446 | -1.603 | 0.725 | 437 | 513 |
2024-03-28 | 1,340 | 15.7 | 15.3 | 16.1 | -5.8% | 0.41 | -1.566 | 0.713 | 127 | 169 |
2024-03-28 | 1,345 | 13.95 | 13.4 | 14.5 | -2.7% | 0.376 | -1.535 | 0.696 | 51 | 74 |
2024-03-28 | 1,350 | 12.3 | 11.9 | 12.7 | -3.9% | 0.343 | -1.489 | 0.674 | 335 | 272 |
2024-03-28 | 1,355 | 10.75 | 10.4 | 11.1 | +14% | 0.311 | -1.428 | 0.648 | 106 | 99 |
2024-03-28 | 1,360 | 9.7 | 9.3 | 10.1 | -8% | 0.287 | -1.424 | 0.625 | 256 | 205 |
2024-03-28 | 1,365 | 8.3 | 7.9 | 8.7 | -15.5% | 0.256 | -1.323 | 0.59 | 178 | 83 |
2024-03-28 | 1,370 | 7.45 | 7.1 | 7.8 | -1.9% | 0.235 | -1.295 | 0.564 | 90 | 107 |
2024-03-28 | 1,375 | 6.45 | 6 | 6.9 | -14.7% | 0.21 | -1.213 | 0.529 | 83 | 68 |
2024-03-28 | 1,380 | 5.7 | 5.4 | 6 | -15.8% | 0.188 | -1.143 | 0.495 | 212 | 246 |
2024-03-28 | 1,385 | 4.8 | 4.3 | 5.3 | -15.7% | 0.161 | -1.01 | 0.448 | 66 | 68 |
2024-03-28 | 1,390 | 4.3 | 3.9 | 4.7 | -18.9% | 0.147 | -0.97 | 0.422 | 61 | 86 |
2024-03-28 | 1,395 | 3.7 | 3.3 | 4.1 | -27.1% | 0.125 | -0.859 | 0.379 | 109 | 62 |
2024-03-28 | 1,400 | 3.225 | 2.85 | 3.6 | -28.9% | 0.115 | -0.823 | 0.355 | 448 | 480 |
2024-03-28 | 1,405 | 2.925 | 2.65 | 3.2 | -26.1% | 0.105 | -0.789 | 0.333 | 73 | 126 |
2024-03-28 | 1,410 | 2.55 | 2.3 | 2.8 | -21.9% | 0.091 | -0.715 | 0.302 | 133 | 98 |
2024-03-28 | 1,415 | 2.25 | 2 | 2.5 | -29.5% | 0.08 | -0.651 | 0.274 | 40 | 62 |
2024-03-28 | 1,420 | 1.925 | 1.65 | 2.2 | -18.5% | 0.079 | -0.671 | 0.27 | 147 | 111 |
2024-03-28 | 1,425 | 1.75 | 1.5 | 2 | -3.7% | 0.068 | -0.594 | 0.24 | 68 | 13 |
2024-03-28 | 1,430 | 1.525 | 1.25 | 1.8 | -26% | 0.058 | -0.529 | 0.214 | 232 | 16 |
2024-03-28 | 1,435 | 1.375 | 1.2 | 1.55 | -30% | 0.053 | -0.499 | 0.199 | 35 | 23 |
2024-03-28 | 1,440 | 1.225 | 1 | 1.45 | -22.6% | 0.046 | -0.449 | 0.178 | 90 | 46 |
2024-03-28 | 1,450 | 1 | 0.85 | 1.15 | -36.5% | 0.041 | -0.422 | 0.16 | 255 | 336 |
2024-03-28 | 1,460 | 0.775 | 0.65 | 0.9 | -19.1% | 0.033 | -0.357 | 0.133 | 433 | 23 |
2024-03-28 | 1,470 | 0.725 | 0.55 | 0.9 | -45.5% | 0.024 | -0.276 | 0.103 | 8 | 13 |
2024-03-28 | 1,480 | 0.575 | 0.5 | 0.65 | -35.1% | 0.024 | -0.291 | 0.102 | 79 | 88 |
2024-03-28 | 1,490 | 0.55 | 0.45 | 0.65 | -40% | 0.02 | -0.261 | 0.089 | 8 | 4 |
2024-03-28 | 1,500 | 0.5 | 0.45 | 0.55 | -30.4% | 0.02 | -0.268 | 0.087 | 514 | 149 |
2024-03-28 | 1,510 | 0.4 | 0.25 | 0.55 | 0% | 0.015 | -0.21 | 0.069 | 12 | 0 |
2024-03-28 | 1,520 | 0.325 | 0.15 | 0.5 | -40% | 0.012 | -0.182 | 0.058 | 223 | 57 |
2024-03-28 | 1,530 | 0.275 | 0.15 | 0.4 | 0% | 0.014 | -0.214 | 0.064 | 9 | 1 |
2024-03-28 | 1,540 | 0.25 | 0.1 | 0.4 | -44.4% | 0.009 | -0.147 | 0.045 | 132 | 3 |
2024-03-28 | 1,550 | 0.225 | 0 | 0.45 | -37.5% | 0.009 | -0.148 | 0.044 | 26 | 14 |
2024-03-28 | 1,560 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 81 | 0 |
2024-03-28 | 1,570 | 0.25 | 0 | 0.5 | -50% | 0.011 | -0.198 | 0.053 | 13 | 9 |
2024-03-28 | 1,580 | 0.7 | 0 | 1.4 | 0% | 0.002 | -0.039 | 0.012 | 29 | 25 |
2024-03-28 | 1,590 | 0.7 | 0 | 1.4 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-28 | 1,600 | 0.2 | 0.05 | 0.35 | -53.3% | 0.005 | -0.095 | 0.026 | 123 | 22 |
2024-03-28 | 1,610 | 0.175 | 0.05 | 0.3 | 0% | 0.006 | -0.115 | 0.029 | 7 | 0 |
2024-03-28 | 1,620 | 0.175 | 0.05 | 0.3 | 0% | 0.006 | -0.116 | 0.029 | 50 | 0 |
2024-03-28 | 1,630 | 0.175 | 0.05 | 0.3 | 0% | 0.005 | -0.116 | 0.028 | 2 | 0 |
2024-03-28 | 1,640 | 0.175 | 0.05 | 0.3 | -75% | 0.002 | -0.04 | 0.011 | 36 | 1 |
2024-03-28 | 1,650 | 0.375 | 0.05 | 0.7 | 0% | 0.01 | -0.221 | 0.047 | 14 | 0 |
2024-03-28 | 1,660 | 0.675 | 0 | 1.35 | -89.1% | 0.002 | -0.041 | 0.01 | 16 | 1 |
2024-03-28 | 1,670 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 2 | 0 |
2024-03-28 | 1,680 | 0.125 | 0 | 0.25 | 0% | 0.004 | -0.093 | 0.021 | 75 | 13 |
2024-03-28 | 1,690 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-28 | 1,700 | 0.175 | 0.1 | 0.25 | 0% | 0.003 | -0.075 | 0.016 | 231 | 53 |
2024-03-28 | 1,720 | 0.325 | 0 | 0.65 | 0% | 0.001 | -0.027 | 0.006 | 63 | 17 |
2024-03-28 | 1,740 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 15 | 0 |
2024-03-28 | 1,760 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 6 | 0 |
2024-03-28 | 1,780 | 0.6 | 0 | 1.2 | 0% | 0 | 0 | 0 | 5 | 0 |
2024-03-28 | 1,800 | 0.6 | 0 | 1.2 | 0% | 0 | 0 | 0 | 62 | 0 |
2024-03-28 | 1,820 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 25 | 0 |
2024-03-28 | 1,840 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 3 | 0 |
2024-03-28 | 1,860 | 0.025 | 0 | 0.05 | 0% | 0.001 | -0.043 | 0.008 | 46 | 2 |
2024-03-28 | 1,880 | 0.05 | 0 | 0.1 | +100% | 0.002 | -0.079 | 0.013 | 69 | 2 |