IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
23.9 | 248 | 404 | 1,006 | 1,958 | 134 | 2024-03-27 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-03-27 | 195 | 205.15 | 201 | 209.3 | 0% | 0.958 | -1.104 | 0.053 | 0 | 0 |
2024-03-27 | 200 | 200.15 | 196 | 204.3 | 0% | 0.957 | -1.098 | 0.054 | 0 | 0 |
2024-03-27 | 205 | 195.65 | 191.6 | 199.7 | 0% | 0.993 | -0.179 | 0.012 | 0 | 0 |
2024-03-27 | 210 | 190.2 | 186.1 | 194.3 | 0% | 0.954 | -1.085 | 0.057 | 0 | 0 |
2024-03-27 | 215 | 185.15 | 181.1 | 189.2 | 0% | 0.954 | -1.058 | 0.058 | 0 | 0 |
2024-03-27 | 220 | 180.15 | 176.1 | 184.2 | 0% | 0.952 | -1.051 | 0.059 | 0 | 0 |
2024-03-27 | 225 | 175.25 | 171.1 | 179.4 | 0% | 0.949 | -1.082 | 0.062 | 0 | 0 |
2024-03-27 | 230 | 170.3 | 166.7 | 173.9 | 0% | 0.952 | -0.979 | 0.06 | 0 | 0 |
2024-03-27 | 235 | 165.2 | 161.1 | 169.3 | 0% | 0.947 | -1.048 | 0.064 | 0 | 0 |
2024-03-27 | 240 | 160.25 | 156.1 | 164.4 | 0% | 0.944 | -1.058 | 0.067 | 0 | 0 |
2024-03-27 | 245 | 155.25 | 151.1 | 159.4 | 0% | 0.942 | -1.049 | 0.069 | 0 | 0 |
2024-03-27 | 250 | 150.2 | 146.1 | 154.3 | 0% | 0.941 | -1.022 | 0.069 | 0 | 0 |
2024-03-27 | 255 | 144.9 | 141.1 | 148.7 | 0% | 0.945 | -0.902 | 0.066 | 0 | 0 |
2024-03-27 | 260 | 140.45 | 136.1 | 144.8 | 0% | 0.998 | -0.067 | 0.004 | 0 | 0 |
2024-03-27 | 265 | 135.3 | 131.2 | 139.4 | 0% | 0.934 | -1.012 | 0.076 | 0 | 0 |
2024-03-27 | 270 | 130.25 | 126.2 | 134.3 | 0% | 0.933 | -0.985 | 0.077 | 0 | 0 |
2024-03-27 | 275 | 125.3 | 121.2 | 129.4 | 0% | 0.929 | -0.992 | 0.08 | 0 | 0 |
2024-03-27 | 280 | 120.35 | 116.2 | 124.5 | 0% | 0.926 | -0.997 | 0.083 | 0 | 0 |
2024-03-27 | 285 | 115.35 | 111.2 | 119.5 | 0% | 0.923 | -0.986 | 0.086 | 0 | 0 |
2024-03-27 | 290 | 110.35 | 106.2 | 114.5 | 0% | 0.92 | -0.974 | 0.088 | 0 | 0 |
2024-03-27 | 295 | 105.4 | 101.3 | 109.5 | 0% | 0.917 | -0.962 | 0.09 | 0 | 0 |
2024-03-27 | 300 | 100.6 | 96.7 | 104.5 | 0% | 0.991 | -0.116 | 0.014 | 0 | 0 |
2024-03-27 | 305 | 95.35 | 91.2 | 99.5 | 0% | 0.91 | -0.935 | 0.096 | 1 | 1 |
2024-03-27 | 310 | 90.4 | 86.3 | 94.5 | 0% | 0.907 | -0.921 | 0.099 | 0 | 0 |
2024-03-27 | 315 | 85.35 | 81.3 | 89.4 | 0% | 0.904 | -0.892 | 0.101 | 5 | 0 |
2024-03-27 | 320 | 80.5 | 76.5 | 84.5 | 0% | 0.997 | -0.063 | 0.005 | 0 | 0 |
2024-03-27 | 325 | 75.45 | 71.3 | 79.6 | 0% | 0.892 | -0.889 | 0.11 | 0 | 0 |
2024-03-27 | 330 | 70.4 | 66.3 | 74.5 | 0% | 0.888 | -0.858 | 0.113 | 0 | 0 |
2024-03-27 | 335 | 65.45 | 61.3 | 69.6 | 0% | 0.881 | -0.853 | 0.118 | 0 | 0 |
2024-03-27 | 340 | 60.65 | 56.3 | 65 | 0% | 0.986 | -0.116 | 0.021 | 0 | 0 |
2024-03-27 | 345 | 55.5 | 51.4 | 59.6 | 0% | 0.867 | -0.813 | 0.127 | 0 | 0 |
2024-03-27 | 350 | 50.55 | 46.4 | 54.7 | 0% | 0.994 | -0.073 | 0.01 | 2 | 0 |
2024-03-27 | 355 | 45.5 | 41.4 | 49.6 | 0% | 0.85 | -0.766 | 0.138 | 0 | 0 |
2024-03-27 | 360 | 40.6 | 36.5 | 44.7 | 0% | 0.988 | -0.089 | 0.018 | 0 | 0 |
2024-03-27 | 365 | 36.1 | 32.4 | 39.8 | 0% | 0.945 | -0.216 | 0.066 | 0 | 0 |
2024-03-27 | 370 | 30.8 | 26.8 | 34.8 | 0% | 0.963 | -0.142 | 0.048 | 1 | 0 |
2024-03-27 | 372.5 | 28.25 | 24.1 | 32.4 | 0% | 0.966 | -0.127 | 0.044 | 1 | 0 |
2024-03-27 | 375 | 26.2 | 24.4 | 28 | 0% | 0.923 | -0.22 | 0.085 | 2 | 0 |
2024-03-27 | 377.5 | 24.05 | 22.2 | 25.9 | 0% | 0.894 | -0.271 | 0.109 | 0 | 0 |
2024-03-27 | 380 | 20.8 | 18.5 | 23.1 | 0% | 0.952 | -0.132 | 0.059 | 3 | 0 |
2024-03-27 | 382.5 | 19.5 | 18.4 | 20.6 | 0% | 0.85 | -0.313 | 0.138 | 0 | 0 |
2024-03-27 | 385 | 16.6 | 16 | 17.2 | +7.2% | 0.862 | -0.251 | 0.13 | 17 | 6 |
2024-03-27 | 387.5 | 14.45 | 13.8 | 15.1 | 0% | 0.824 | -0.281 | 0.153 | 3 | 0 |
2024-03-27 | 390 | 12.3 | 11.8 | 12.8 | +5.5% | 0.802 | -0.269 | 0.165 | 26 | 1 |
2024-03-27 | 392.5 | 10.5 | 10.1 | 10.9 | 0% | 0.724 | -0.335 | 0.198 | 9 | 0 |
2024-03-27 | 395 | 8.65 | 8.4 | 8.9 | -1.8% | 0.664 | -0.353 | 0.216 | 42 | 38 |
2024-03-27 | 397.5 | 7.1 | 6.9 | 7.3 | +3.7% | 0.596 | -0.365 | 0.23 | 34 | 4 |
2024-03-27 | 400 | 5.65 | 5.5 | 5.8 | +2.1% | 0.523 | -0.369 | 0.236 | 133 | 24 |
2024-03-27 | 402.5 | 4.45 | 4.3 | 4.6 | -0.7% | 0.45 | -0.362 | 0.234 | 38 | 4 |
2024-03-27 | 405 | 3.45 | 3.3 | 3.6 | +6.1% | 0.379 | -0.343 | 0.225 | 109 | 62 |
2024-03-27 | 410 | 2 | 1.9 | 2.1 | -11.1% | 0.251 | -0.284 | 0.189 | 71 | 65 |
2024-03-27 | 415 | 1.1 | 1 | 1.2 | -16.3% | 0.158 | -0.218 | 0.143 | 63 | 20 |
2024-03-27 | 420 | 0.575 | 0.5 | 0.65 | -27.6% | 0.088 | -0.142 | 0.094 | 354 | 12 |
2024-03-27 | 425 | 0.325 | 0.25 | 0.4 | -30% | 0.056 | -0.108 | 0.067 | 39 | 6 |
2024-03-27 | 430 | 0.2 | 0.05 | 0.35 | +100% | 0.034 | -0.074 | 0.044 | 13 | 4 |
2024-03-27 | 435 | 0.225 | 0.05 | 0.4 | 0% | 0.033 | -0.083 | 0.043 | 12 | 0 |
2024-03-27 | 440 | 0.5 | 0.05 | 0.95 | 0% | 0.053 | -0.157 | 0.064 | 5 | 0 |
2024-03-27 | 445 | 0.45 | 0 | 0.9 | 0% | 0 | 0 | 0 | 10 | 0 |
2024-03-27 | 450 | 0.075 | 0 | 0.15 | 0% | 0.012 | -0.039 | 0.018 | 1 | 1 |
2024-03-27 | 455 | 0.425 | 0 | 0.85 | 0% | 0 | 0 | 0 | 2 | 0 |
2024-03-27 | 460 | 0.425 | 0 | 0.85 | 0% | 0 | 0 | 0 | 10 | 0 |
2024-03-27 | 465 | 0.425 | 0 | 0.85 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-27 | 470 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-27 | 480 | 0.4 | 0 | 0.8 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-27 | 490 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-27 | 500 | 0.4 | 0 | 0.8 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-27 | 510 | 0.4 | 0 | 0.8 | 0% | 0 | 0 | 0 | 0 | 0 |