IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
52.76 | 386 | 97 | 4,908 | 6,438 | 120 | 2024-03-27 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-03-27 | 75 | 64.6 | 62.7 | 66.5 | 0% | 0.992 | -0.432 | 0.002 | 0 | 0 |
2024-03-27 | 80 | 59.5 | 57.5 | 61.5 | 0% | 0.999 | -0.061 | 0 | 0 | 0 |
2024-03-27 | 85 | 54.45 | 52.5 | 56.4 | 0% | 0.931 | -3.609 | 0.01 | 0 | 0 |
2024-03-27 | 90 | 49.6 | 47.7 | 51.5 | 0% | 0.989 | -0.408 | 0.002 | 0 | 0 |
2024-03-27 | 95 | 44.45 | 42.4 | 46.5 | 0% | 0.914 | -3.542 | 0.011 | 0 | 0 |
2024-03-27 | 100 | 39.45 | 37.4 | 41.5 | 0% | 0.905 | -3.425 | 0.012 | 0 | 0 |
2024-03-27 | 102 | 37.6 | 35.7 | 39.5 | 0% | 0.986 | -0.384 | 0.003 | 0 | 0 |
2024-03-27 | 103 | 36.45 | 34.4 | 38.5 | 0% | 0.899 | -3.349 | 0.013 | 0 | 0 |
2024-03-27 | 104 | 35.7 | 33.9 | 37.5 | 0% | 0.976 | -0.632 | 0.004 | 0 | 0 |
2024-03-27 | 105 | 34.65 | 32.8 | 36.5 | 0% | 0.98 | -0.508 | 0.004 | 2 | 0 |
2024-03-27 | 106 | 33.45 | 31.8 | 35.1 | 0% | 0.904 | -2.798 | 0.012 | 0 | 0 |
2024-03-27 | 107 | 32.45 | 30.4 | 34.5 | 0% | 0.889 | -3.237 | 0.014 | 0 | 0 |
2024-03-27 | 108 | 31.55 | 29.7 | 33.4 | 0% | 0.99 | -0.226 | 0.002 | 0 | 0 |
2024-03-27 | 109 | 30.45 | 28.4 | 32.5 | 0% | 0.884 | -3.177 | 0.014 | 2 | 0 |
2024-03-27 | 110 | 29.9 | 28.5 | 31.3 | 0% | 0.955 | -1.006 | 0.007 | 0 | 0 |
2024-03-27 | 111 | 28.7 | 26.9 | 30.5 | 0% | 0.971 | -0.601 | 0.005 | 1 | 0 |
2024-03-27 | 112 | 27.4 | 25.4 | 29.4 | 0% | 0.878 | -2.973 | 0.015 | 3 | 0 |
2024-03-27 | 113 | 26.4 | 24.4 | 28.4 | 0% | 0.875 | -2.94 | 0.015 | 11 | 0 |
2024-03-27 | 114 | 25.65 | 23.8 | 27.5 | 0% | 0.974 | -0.474 | 0.004 | 11 | 0 |
2024-03-27 | 115 | 24.25 | 22.2 | 26.3 | 0% | 0.872 | -2.767 | 0.015 | 22 | 0 |
2024-03-27 | 116 | 23.4 | 21.5 | 25.3 | 0% | 0.868 | -2.732 | 0.015 | 35 | 0 |
2024-03-27 | 117 | 21.75 | 20.3 | 23.2 | 0% | 0.92 | -1.4 | 0.011 | 46 | 0 |
2024-03-27 | 118 | 21.3 | 19.4 | 23.2 | 0% | 0.864 | -2.557 | 0.016 | 11 | 0 |
2024-03-27 | 119 | 20.45 | 19.6 | 21.3 | 0% | 0.907 | -1.498 | 0.012 | 19 | 0 |
2024-03-27 | 120 | 19.45 | 17.4 | 21.5 | 0% | 0.843 | -2.771 | 0.017 | 50 | 0 |
2024-03-27 | 121 | 18.65 | 18 | 19.3 | 0% | 0.966 | -0.441 | 0.005 | 30 | 0 |
2024-03-27 | 122 | 17.6 | 16.5 | 18.7 | 0% | 0.973 | -0.325 | 0.004 | 36 | 0 |
2024-03-27 | 123 | 16.3 | 15.9 | 16.7 | 0% | 0.955 | -0.528 | 0.007 | 9 | 0 |
2024-03-27 | 124 | 15.35 | 13.2 | 17.5 | 0% | 0.821 | -2.579 | 0.019 | 2 | 0 |
2024-03-27 | 125 | 14.3 | 12.4 | 16.2 | 0% | 0.828 | -2.263 | 0.018 | 159 | 0 |
2024-03-27 | 126 | 13.5 | 11.6 | 15.4 | 0% | 0.811 | -2.385 | 0.02 | 15 | 1 |
2024-03-27 | 127 | 12.45 | 12.2 | 12.7 | 0% | 0.982 | -0.16 | 0.003 | 98 | 1 |
2024-03-27 | 128 | 11.3 | 9.3 | 13.3 | 0% | 0.8 | -2.186 | 0.02 | 45 | 0 |
2024-03-27 | 129 | 9.55 | 8.4 | 10.7 | 0% | 0.988 | -0.099 | 0.002 | 194 | 176 |
2024-03-27 | 130 | 9.7 | 9.3 | 10.1 | 0% | 0.933 | -0.459 | 0.009 | 41 | 0 |
2024-03-27 | 131 | 8.5 | 6.4 | 10.6 | 0% | 0.999 | -0.026 | 0 | 22 | 0 |
2024-03-27 | 132 | 8.25 | 7.2 | 9.3 | 0% | 0.833 | -1.06 | 0.018 | 102 | 0 |
2024-03-27 | 133 | 6.65 | 5.1 | 8.2 | +6.2% | 0.87 | -0.664 | 0.015 | 1,246 | 2 |
2024-03-27 | 134 | 5.75 | 5.3 | 6.2 | +4.3% | 0.89 | -0.461 | 0.014 | 78 | 2 |
2024-03-27 | 135 | 5.45 | 4.3 | 6.6 | +8.5% | 0.884 | -0.399 | 0.014 | 855 | 33 |
2024-03-27 | 136 | 3.6 | 3.4 | 3.8 | 0% | 0.916 | -0.221 | 0.011 | 87 | 0 |
2024-03-27 | 137 | 3.35 | 2 | 4.7 | -41% | 0.774 | -0.535 | 0.022 | 80 | 5 |
2024-03-27 | 138 | 2 | 1.85 | 2.15 | -26.2% | 0.712 | -0.49 | 0.025 | 175 | 4 |
2024-03-27 | 139 | 1.35 | 1.3 | 1.4 | -19.7% | 0.575 | -0.572 | 0.028 | 73 | 26 |
2024-03-27 | 140 | 0.825 | 0.75 | 0.9 | -40.7% | 0.429 | -0.535 | 0.029 | 372 | 49 |
2024-03-27 | 141 | 0.5 | 0.45 | 0.55 | +68.5% | 0.295 | -0.481 | 0.025 | 149 | 2 |
2024-03-27 | 142 | 0.25 | 0.2 | 0.3 | -45.8% | 0.177 | -0.351 | 0.019 | 144 | 4 |
2024-03-27 | 143 | 0.15 | 0.1 | 0.2 | -70% | 0.097 | -0.233 | 0.013 | 81 | 13 |
2024-03-27 | 144 | 0.1 | 0.05 | 0.15 | -59.4% | 0.088 | -0.264 | 0.011 | 172 | 33 |
2024-03-27 | 145 | 0.05 | 0 | 0.1 | +66.7% | 0.141 | -0.563 | 0.016 | 238 | 3 |
2024-03-27 | 146 | 0.175 | 0 | 0.35 | -80% | 0.036 | -0.142 | 0.006 | 40 | 30 |
2024-03-27 | 147 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 37 | 0 |
2024-03-27 | 148 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 8 | 0 |
2024-03-27 | 149 | 0.2 | 0 | 0.4 | 0% | 0.028 | -0.154 | 0.005 | 9 | 1 |
2024-03-27 | 150 | 0.05 | 0 | 0.1 | -25% | 0.03 | -0.182 | 0.005 | 40 | 1 |
2024-03-27 | 155 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 25 | 0 |
2024-03-27 | 160 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 31 | 0 |
2024-03-27 | 165 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 2 | 0 |
2024-03-27 | 170 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-27 | 175 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 0 | 0 |