IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
34.34 | 269 | 74 | 11,792 | 9,401 | 316 | 2024-05-16 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-16 | 71.75 | 0.55 | 0 | 1.1 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-16 | 72.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-03-11 | 75 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-16 | 76.75 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 77.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-11 | 80 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 81.75 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 82.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-11 | 85 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 86.75 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 87.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-11 | 90 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 91.75 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 92.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-11 | 95 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 96.75 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 97.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-11 | 100 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 101.75 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 102.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-11 | 105 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 106.75 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 107.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-11 | 110 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 111.75 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 3 | 0 |
2024-05-16 | 112.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 3 | 0 |
2024-03-11 | 115 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 3 | 0 |
2024-05-16 | 116.75 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 46 | 0 |
2024-05-16 | 117.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 46 | 0 |
2024-03-11 | 120 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 46 | 0 |
2024-05-16 | 121.75 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 13 | 0 |
2024-05-16 | 122.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 13 | 0 |
2024-05-16 | 123.93 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 125 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 126.75 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 54 | 0 |
2024-05-16 | 127.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 54 | 0 |
2024-05-16 | 128.93 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 130 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 131.75 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 20 | 0 |
2024-05-16 | 132.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 20 | 0 |
2024-05-16 | 133.93 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 135 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 136.75 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 144 | 0 |
2024-05-16 | 137.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 144 | 0 |
2024-05-16 | 138.93 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-16 | 140 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-16 | 141.75 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 98 | 0 |
2024-05-16 | 142.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 98 | 0 |
2024-05-16 | 143.93 | 0.55 | 0 | 1.1 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 145 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 146.75 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 123 | 0 |
2024-05-16 | 147.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 123 | 0 |
2024-05-16 | 148.93 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 3 | 0 |
2024-05-16 | 150 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 3 | 0 |
2024-05-16 | 151.75 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 78 | 0 |
2024-05-16 | 152.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 78 | 0 |
2024-05-16 | 153.93 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-16 | 155 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-16 | 156.75 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 105 | 0 |
2024-05-16 | 157.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 105 | 0 |
2024-05-16 | 158.93 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 5 | 0 |
2024-05-16 | 160 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 5 | 0 |
2024-05-16 | 161.75 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 187 | 0 |
2024-05-16 | 162.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 187 | 0 |
2024-05-16 | 163.93 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 6 | 0 |
2024-05-16 | 165 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 6 | 0 |
2024-05-16 | 166.75 | 0.525 | 0 | 1.05 | 0% | 0 | 0 | 0 | 114 | 0 |
2024-05-16 | 167.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 114 | 0 |
2024-05-16 | 168.93 | 0.525 | 0 | 1.05 | 0% | 0 | 0 | 0 | 57 | 0 |
2024-05-16 | 170 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 57 | 0 |
2024-05-16 | 171.43 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 6 | 0 |
2024-05-16 | 171.75 | 0.625 | 0 | 1.25 | 0% | 0 | 0 | 0 | 350 | 0 |
2024-05-16 | 172.5 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 6 | 0 |
2024-05-16 | 172.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 350 | 0 |
2024-05-16 | 173.93 | 0.875 | 0 | 1.75 | 0% | 0 | 0 | 0 | 19 | 0 |
2024-05-16 | 175 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 19 | 0 |
2024-05-16 | 176.43 | 1.25 | 0 | 2.5 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-16 | 176.75 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 379 | 0 |
2024-05-16 | 177.5 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-16 | 177.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 379 | 0 |
2024-05-16 | 178.93 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 271 | 0 |
2024-05-16 | 180 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 221 | 0 |
2024-05-16 | 181.43 | 1.25 | 0 | 2.5 | 0% | 0 | 0 | 0 | 54 | 0 |
2024-05-16 | 181.75 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 222 | 0 |
2024-05-16 | 182.5 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 5 | 0 |
2024-05-16 | 182.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 152 | 0 |
2024-05-16 | 183.93 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 77 | 0 |
2024-05-16 | 185 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 76 | 0 |
2024-05-16 | 186.43 | 0.95 | 0 | 1.9 | 0% | 0 | 0 | 0 | 61 | 0 |
2024-05-16 | 186.75 | 0.625 | 0 | 1.25 | 0% | 0 | 0 | 0 | 166 | 0 |
2024-05-16 | 187.5 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 61 | 0 |
2024-05-16 | 187.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 166 | 0 |
2024-05-16 | 188.93 | 0.775 | 0 | 1.55 | 0% | 0 | 0 | 0 | 277 | 0 |
2024-05-16 | 190 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 276 | 0 |
2024-05-16 | 191.43 | 0.65 | 0.05 | 1.25 | 0% | -0.239 | -0.718 | 0.031 | 88 | 0 |
2024-05-16 | 191.75 | 0.15 | 0.1 | 0.2 | 0% | -0.122 | -0.253 | 0.021 | 259 | 0 |
2024-05-16 | 192.5 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 88 | 0 |
2024-05-16 | 192.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 229 | 0 |
2024-05-16 | 193.93 | 0.625 | 0.55 | 0.7 | +25% | -0.384 | -0.445 | 0.039 | 277 | 14 |
2024-05-16 | 195 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 266 | 0 |
2024-05-16 | 196.43 | 2.5 | 1.9 | 3.1 | -6.9% | -0.697 | -0.613 | 0.035 | 83 | 2 |
2024-05-16 | 196.75 | 3.075 | 2.05 | 4.1 | 0% | -0.68 | -0.808 | 0.036 | 149 | 0 |
2024-05-16 | 197.5 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 80 | 0 |
2024-05-16 | 197.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 146 | 0 |
2024-05-16 | 198.93 | 4.5 | 4.2 | 4.8 | +71.5% | -0.897 | -0.303 | 0.018 | 623 | 30 |
2024-05-16 | 200 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 631 | 0 |
2024-05-16 | 201.43 | 6.5 | 4.7 | 8.3 | +28.7% | -0.745 | -1.594 | 0.033 | 39 | 13 |
2024-05-16 | 202.5 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 96 | 0 |
2024-05-16 | 203.93 | 9.15 | 7.5 | 10.8 | 0% | -0.775 | -1.761 | 0.03 | 31 | 5 |
2024-05-16 | 205 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 71 | 0 |
2024-05-16 | 206.43 | 11.5 | 9.7 | 13.3 | 0% | -0.797 | -1.9 | 0.029 | 1 | 0 |
2024-05-16 | 206.75 | 11.85 | 10.1 | 13.6 | +9.6% | -0.801 | -1.898 | 0.028 | 57 | 10 |
2024-05-16 | 207.5 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 15 | 0 |
2024-05-16 | 207.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 110 | 0 |
2024-05-16 | 208.93 | 14 | 12.3 | 15.7 | 0% | -0.82 | -1.923 | 0.026 | 115 | 0 |
2024-05-16 | 210 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 180 | 0 |
2024-05-16 | 211.43 | 16.55 | 14.8 | 18.3 | 0% | -0.827 | -2.123 | 0.026 | 0 | 0 |
2024-05-16 | 212.5 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 213.93 | 19 | 17.2 | 20.8 | 0% | -0.838 | -2.217 | 0.025 | 0 | 0 |
2024-05-16 | 215 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 216.43 | 21.55 | 19.7 | 23.4 | 0% | -0.841 | -2.409 | 0.025 | 0 | 0 |
2024-05-16 | 216.75 | 22.1 | 20.6 | 23.6 | 0% | -0.849 | -2.289 | 0.024 | 0 | 0 |
2024-05-16 | 217.5 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 217.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 218.93 | 24 | 22.2 | 25.8 | 0% | -0.855 | -2.378 | 0.023 | 0 | 0 |
2024-05-16 | 220 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 3 | 0 |
2024-05-16 | 221.43 | 26.35 | 24.7 | 28 | 0% | -0.879 | -2.084 | 0.02 | 0 | 0 |
2024-05-16 | 222.5 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 223.93 | 29 | 27.3 | 30.7 | 0% | -0.873 | -2.393 | 0.021 | 0 | 0 |
2024-05-16 | 225 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 226.43 | 31.75 | 29.7 | 33.8 | 0% | -0.849 | -3.165 | 0.024 | 0 | 0 |
2024-05-16 | 226.75 | 32.05 | 30 | 34.1 | 0% | -0.851 | -3.152 | 0.024 | 0 | 0 |
2024-05-16 | 227.5 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 227.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 228.93 | 34.25 | 32.2 | 36.3 | 0% | -0.855 | -3.238 | 0.023 | 0 | 0 |
2024-05-16 | 230 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-16 | 233.93 | 39.25 | 37.2 | 41.3 | 0% | -0.864 | -3.372 | 0.022 | 0 | 0 |
2024-05-16 | 235 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 236.75 | 42.05 | 40 | 44.1 | 0% | -0.869 | -3.417 | 0.021 | 0 | 0 |
2024-05-16 | 237.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 238.93 | 44.4 | 42.5 | 46.3 | 0% | -0.989 | -0.256 | 0.003 | 0 | 0 |
2024-05-16 | 240 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 243.93 | 49.3 | 47.3 | 51.3 | 0% | -0.878 | -3.602 | 0.021 | 0 | 0 |
2024-05-16 | 245 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 246.75 | 51.9 | 50 | 53.8 | 0% | -0.893 | -3.224 | 0.019 | 0 | 0 |
2024-05-16 | 247.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 248.93 | 54.25 | 52.2 | 56.3 | 0% | -0.883 | -3.703 | 0.02 | 0 | 0 |
2024-05-16 | 250 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 253.93 | 59.35 | 57.4 | 61.3 | 0% | -0.997 | -0.071 | 0.001 | 0 | 0 |
2024-05-16 | 255 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 258.93 | 64.4 | 62.5 | 66.3 | 0% | -0.991 | -0.276 | 0.003 | 0 | 0 |
2024-05-16 | 260 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 263.93 | 69.1 | 67.2 | 71 | 0% | -0.906 | -3.516 | 0.017 | 0 | 0 |
2024-05-16 | 265 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 268.93 | 74.1 | 72.2 | 76 | 0% | -0.909 | -3.582 | 0.017 | 0 | 0 |
2024-05-16 | 270 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 273.93 | 79.2 | 77 | 81.4 | 0% | -0.899 | -4.261 | 0.018 | 0 | 0 |
2024-05-16 | 275 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |