| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 80.03 | 1,154 | 552 | 37,673 | 57,009 | 124 | 2024-02-27 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-02-13 | 2.5 | 137.675 | 135.6 | 139.75 | 0% | 0.999 | -0.004 | 0.006 | 3 | 0 |
| 2024-02-13 | 5 | 135.375 | 134 | 136.75 | 0% | 0.996 | -0.007 | 0.017 | 0 | 0 |
| 2024-02-13 | 7.5 | 132.9 | 131.2 | 134.6 | 0% | 0.994 | -0.008 | 0.025 | 5 | 0 |
| 2024-02-13 | 10 | 130.5 | 129.05 | 131.95 | 0% | 0.993 | -0.008 | 0.027 | 29 | 0 |
| 2024-02-13 | 12.5 | 128.125 | 126.5 | 129.75 | 0% | 0.991 | -0.009 | 0.033 | 4 | 0 |
| 2024-02-13 | 15 | 125.925 | 124.25 | 127.6 | 0% | 0.989 | -0.011 | 0.04 | 9 | 0 |
| 2024-02-13 | 17.5 | 123.725 | 122.05 | 125.4 | 0% | 1 | -0.003 | 0.001 | 10 | 0 |
| 2024-02-13 | 20 | 121.6 | 120.05 | 123.15 | 0% | 0.995 | -0.005 | 0.018 | 110 | 0 |
| 2024-02-13 | 22.5 | 118.975 | 117.55 | 120.4 | 0% | 1 | -0.003 | 0.003 | 69 | 0 |
| 2024-02-13 | 25 | 116.8 | 115.05 | 118.55 | 0% | 0.995 | -0.006 | 0.019 | 66 | 0 |
| 2024-02-13 | 30 | 112.6 | 111 | 114.2 | 0% | 0.987 | -0.01 | 0.045 | 147 | 0 |
| 2024-02-13 | 35 | 108 | 106.2 | 109.8 | 0% | 0.984 | -0.012 | 0.055 | 514 | 0 |
| 2024-02-13 | 40 | 103.75 | 102.15 | 105.35 | -6.9% | 0.98 | -0.013 | 0.065 | 291 | 1 |
| 2024-02-13 | 45 | 99.7 | 97.95 | 101.45 | -7.4% | 0.964 | -0.02 | 0.108 | 215 | 2 |
| 2024-02-13 | 50 | 95.625 | 93.75 | 97.5 | 0% | 0.957 | -0.021 | 0.123 | 627 | 0 |
| 2024-02-13 | 55 | 91.45 | 89.85 | 93.05 | 0% | 0.949 | -0.024 | 0.143 | 269 | 0 |
| 2024-02-13 | 60 | 87.625 | 86.3 | 88.95 | 0% | 0.937 | -0.027 | 0.168 | 1,523 | 0 |
| 2024-02-13 | 65 | 84.25 | 82.9 | 85.6 | 0% | 0.922 | -0.031 | 0.197 | 345 | 0 |
| 2024-02-13 | 70 | 80.375 | 78.85 | 81.9 | -9.6% | 0.906 | -0.036 | 0.228 | 748 | 2 |
| 2024-02-13 | 75 | 77.475 | 76.65 | 78.3 | -10.3% | 0.893 | -0.038 | 0.249 | 247 | 1 |
| 2024-02-13 | 80 | 74.6 | 73.3 | 75.9 | 0% | 0.877 | -0.041 | 0.275 | 721 | 0 |
| 2024-02-13 | 85 | 71.525 | 70.3 | 72.75 | -7.2% | 0.861 | -0.044 | 0.299 | 195 | 1 |
| 2024-02-13 | 90 | 68.8 | 67.4 | 70.2 | -8.3% | 0.847 | -0.046 | 0.319 | 598 | 6 |
| 2024-02-13 | 95 | 66.05 | 64.6 | 67.5 | 0% | 0.828 | -0.05 | 0.344 | 448 | 6 |
| 2024-02-13 | 100 | 62.6 | 61.75 | 63.45 | -11.9% | 0.812 | -0.051 | 0.364 | 2,862 | 10 |
| 2024-02-13 | 105 | 59.575 | 59.25 | 59.9 | -10.5% | 0.795 | -0.053 | 0.383 | 472 | 8 |
| 2024-02-13 | 110 | 57.575 | 56.65 | 58.5 | -12.7% | 0.778 | -0.056 | 0.402 | 378 | 19 |
| 2024-02-13 | 115 | 55.425 | 54.25 | 56.6 | 0% | 0.761 | -0.058 | 0.419 | 288 | 0 |
| 2024-02-13 | 120 | 53.275 | 51.85 | 54.7 | -6.6% | 0.745 | -0.061 | 0.434 | 1,286 | 6 |
| 2024-02-13 | 125 | 50.55 | 49.55 | 51.55 | -10.2% | 0.725 | -0.06 | 0.451 | 2,152 | 5 |
| 2024-02-13 | 130 | 48.6 | 47.35 | 49.85 | -8.8% | 0.71 | -0.063 | 0.462 | 429 | 21 |
| 2024-02-13 | 135 | 46.975 | 45.65 | 48.3 | -12.2% | 0.692 | -0.064 | 0.475 | 335 | 15 |
| 2024-02-13 | 140 | 44.15 | 42.8 | 45.5 | -11.5% | 0.67 | -0.063 | 0.489 | 924 | 70 |
| 2024-02-13 | 145 | 42.675 | 41.65 | 43.7 | 0% | 0.657 | -0.066 | 0.497 | 539 | 0 |
| 2024-02-13 | 150 | 40.425 | 39.8 | 41.05 | -11.9% | 0.639 | -0.066 | 0.506 | 1,329 | 45 |
| 2024-02-13 | 155 | 38.7 | 38.2 | 39.2 | -10.5% | 0.622 | -0.066 | 0.514 | 249 | 76 |
| 2024-02-13 | 160 | 37.225 | 36.9 | 37.55 | -11.8% | 0.606 | -0.067 | 0.52 | 907 | 27 |
| 2024-02-13 | 165 | 35.775 | 35.45 | 36.1 | -14.9% | 0.588 | -0.067 | 0.526 | 698 | 4 |
| 2024-02-13 | 170 | 34.5 | 33.95 | 35.05 | -13.3% | 0.572 | -0.068 | 0.53 | 1,466 | 35 |
| 2024-02-13 | 175 | 33.4 | 32.65 | 34.15 | -13.2% | 0.561 | -0.069 | 0.533 | 696 | 36 |
| 2024-02-13 | 180 | 31.775 | 31.35 | 32.2 | -9.6% | 0.545 | -0.069 | 0.535 | 977 | 17 |
| 2024-02-13 | 185 | 30.475 | 30.1 | 30.85 | -14.9% | 0.531 | -0.069 | 0.537 | 393 | 8 |
| 2024-02-13 | 190 | 29.25 | 28.9 | 29.6 | -12% | 0.515 | -0.068 | 0.539 | 800 | 22 |
| 2024-02-13 | 195 | 28.1 | 27.8 | 28.4 | -17.1% | 0.501 | -0.068 | 0.539 | 134 | 3 |
| 2024-02-13 | 200 | 27.675 | 26.95 | 28.4 | -15.7% | 0.492 | -0.069 | 0.539 | 3,772 | 142 |
| 2024-02-13 | 210 | 25.1 | 24.75 | 25.45 | -15.8% | 0.462 | -0.068 | 0.536 | 289 | 14 |
| 2024-02-13 | 220 | 23.25 | 22.95 | 23.55 | -8.7% | 0.437 | -0.067 | 0.532 | 362 | 4 |
| 2024-02-13 | 230 | 21.6 | 21.3 | 21.9 | 0% | 0.414 | -0.066 | 0.526 | 151 | 0 |
| 2024-02-13 | 240 | 20.025 | 19.65 | 20.4 | -12.5% | 0.391 | -0.065 | 0.519 | 228 | 1 |
| 2024-02-13 | 250 | 19.15 | 18.3 | 20 | -15.9% | 0.372 | -0.064 | 0.511 | 615 | 34 |
| 2024-02-13 | 260 | 17.9 | 17.05 | 18.75 | -11.6% | 0.356 | -0.063 | 0.503 | 250 | 40 |
| 2024-02-13 | 270 | 16.075 | 14.95 | 17.2 | -17% | 0.329 | -0.06 | 0.489 | 114 | 16 |
| 2024-02-13 | 280 | 15.15 | 14.05 | 16.25 | -16% | 0.32 | -0.061 | 0.483 | 601 | 5 |
| 2024-02-13 | 290 | 14.175 | 13.6 | 14.75 | -10.4% | 0.303 | -0.059 | 0.472 | 855 | 3 |
| 2024-02-13 | 300 | 13.4 | 13 | 13.8 | -16.8% | 0.29 | -0.058 | 0.462 | 1,185 | 77 |
| 2024-02-13 | 310 | 12.5 | 11.4 | 13.6 | -12.8% | 0.281 | -0.058 | 0.456 | 42 | 33 |
| 2024-02-13 | 320 | 12.1 | 11.55 | 12.65 | -19.6% | 0.258 | -0.054 | 0.436 | 238 | 26 |
| 2024-02-13 | 330 | 11.375 | 10.85 | 11.9 | -15.1% | 0.249 | -0.054 | 0.428 | 460 | 1 |
| 2024-02-13 | 340 | 11.15 | 10.25 | 12.05 | -10.4% | 0.25 | -0.055 | 0.429 | 315 | 19 |
| 2024-02-13 | 350 | 10.025 | 9.75 | 10.3 | -17.4% | 0.225 | -0.05 | 0.405 | 292 | 33 |
| 2024-02-13 | 360 | 9.475 | 9.2 | 9.75 | -20.6% | 0.211 | -0.048 | 0.391 | 858 | 224 |
| 2024-02-13 | 370 | 9.175 | 8.7 | 9.65 | -20.5% | 0.203 | -0.047 | 0.382 | 2,539 | 36 |
