IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
18.6 | 6,082 | 882 | 7,476 | 4,764 | 122 | 2024-03-27 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-03-27 | 150 | 131.525 | 130.05 | 133 | 0% | 0.977 | -2.758 | 0.008 | 0 | 0 |
2024-03-27 | 160 | 122 | 120.55 | 123.45 | 0% | 0.967 | -3.612 | 0.011 | 0 | 0 |
2024-03-27 | 170 | 111.725 | 110.1 | 113.35 | 0% | 0.965 | -3.353 | 0.011 | 0 | 0 |
2024-03-27 | 180 | 101.875 | 100.4 | 103.35 | 0% | 0.962 | -3.28 | 0.012 | 0 | 0 |
2024-03-27 | 185 | 96.725 | 95.5 | 97.95 | 0% | 0.968 | -2.472 | 0.01 | 0 | 0 |
2024-03-27 | 190 | 91.85 | 90.05 | 93.65 | 0% | 0.952 | -3.721 | 0.015 | 0 | 0 |
2024-03-27 | 195 | 86.8 | 85.65 | 87.95 | 0% | 0.965 | -2.409 | 0.011 | 0 | 0 |
2024-03-27 | 200 | 82 | 80.7 | 83.3 | 0% | 0.954 | -3.021 | 0.014 | 0 | 0 |
2024-03-27 | 205 | 76.875 | 75.35 | 78.4 | 0% | 0.949 | -3.144 | 0.015 | 0 | 0 |
2024-03-27 | 210 | 71.775 | 70.1 | 73.45 | 0% | 0.945 | -3.172 | 0.016 | 0 | 0 |
2024-03-27 | 215 | 66.8 | 65.1 | 68.5 | 0% | 0.94 | -3.193 | 0.018 | 0 | 0 |
2024-03-27 | 220 | 61.8 | 60.25 | 63.35 | 0% | 0.94 | -2.892 | 0.018 | 0 | 0 |
2024-03-27 | 225 | 56.875 | 55.15 | 58.6 | 0% | 0.928 | -3.207 | 0.02 | 0 | 0 |
2024-03-27 | 230 | 51.65 | 50.25 | 53.05 | 0% | 0.942 | -2.286 | 0.017 | 0 | 0 |
2024-03-27 | 235 | 46.55 | 45.2 | 47.9 | 0% | 0.943 | -1.981 | 0.017 | 0 | 0 |
2024-03-27 | 237.5 | 44.625 | 43.25 | 46 | 0% | 0.988 | -0.349 | 0.004 | 0 | 0 |
2024-03-27 | 240 | 42.125 | 40.75 | 43.5 | 0% | 0.988 | -0.345 | 0.005 | 0 | 0 |
2024-03-27 | 242.5 | 39.35 | 37.7 | 41 | 0% | 0.91 | -2.761 | 0.024 | 0 | 0 |
2024-03-27 | 245 | 36.925 | 35.35 | 38.5 | 0% | 0.906 | -2.71 | 0.025 | 0 | 0 |
2024-03-27 | 247.5 | 34.325 | 32.7 | 35.95 | 0% | 0.903 | -2.592 | 0.025 | 0 | 0 |
2024-03-27 | 250 | 31.775 | 30.15 | 33.4 | 0% | 0.9 | -2.473 | 0.026 | 0 | 0 |
2024-03-27 | 252.5 | 29.325 | 27.7 | 30.95 | 0% | 0.892 | -2.477 | 0.027 | 0 | 0 |
2024-03-27 | 255 | 27.125 | 25.9 | 28.35 | 0% | 0.983 | -0.314 | 0.006 | 0 | 0 |
2024-03-27 | 257.5 | 24.4 | 22.85 | 25.95 | 0% | 0.879 | -2.344 | 0.029 | 0 | 0 |
2024-03-27 | 260 | 21.9 | 20.25 | 23.55 | 0% | 0.866 | -2.379 | 0.032 | 0 | 0 |
2024-03-27 | 262.5 | 19.4 | 17.8 | 21 | 0% | 0.858 | -2.241 | 0.033 | 0 | 0 |
2024-03-27 | 265 | 16.725 | 15.25 | 18.2 | 0% | 0.864 | -1.836 | 0.032 | 11 | 11 |
2024-03-27 | 267.5 | 14.3 | 12.7 | 15.9 | 0% | 0.838 | -1.949 | 0.036 | 21 | 0 |
2024-03-27 | 270 | 11.875 | 10.15 | 13.6 | 0% | 0.809 | -2.015 | 0.04 | 123 | 0 |
2024-03-27 | 272.5 | 9.1 | 7.65 | 10.55 | +32.1% | 0.826 | -1.396 | 0.038 | 7 | 6 |
2024-03-27 | 275 | 7.075 | 5.15 | 9 | +21.8% | 0.734 | -1.985 | 0.048 | 27 | 14 |
2024-03-27 | 277.5 | 5.525 | 4.2 | 6.85 | +47.3% | 0.756 | -1.086 | 0.046 | 251 | 138 |
2024-03-27 | 280 | 2.315 | 2.12 | 2.51 | +159.8% | 0.778 | -0.426 | 0.044 | 430 | 532 |
2024-03-27 | 282.5 | 0.67 | 0.64 | 0.7 | +138.5% | 0.419 | -0.446 | 0.057 | 1,258 | 3,975 |
2024-03-27 | 285 | 0.13 | 0.11 | 0.15 | +44.4% | 0.112 | -0.235 | 0.028 | 1,033 | 874 |
2024-03-27 | 287.5 | 0.025 | 0.02 | 0.03 | -33.3% | 0.021 | -0.067 | 0.007 | 577 | 322 |
2024-03-27 | 290 | 0.005 | 0 | 0.01 | 0% | 0.016 | -0.072 | 0.006 | 961 | 54 |
2024-03-27 | 292.5 | 0.01 | 0 | 0.02 | 0% | 0.007 | -0.043 | 0.003 | 392 | 24 |
2024-03-27 | 295 | 0.005 | 0 | 0.01 | -75% | 0.006 | -0.045 | 0.003 | 522 | 71 |
2024-03-27 | 297.5 | 0.055 | 0 | 0.11 | 0% | 0.005 | -0.046 | 0.002 | 98 | 60 |
2024-03-27 | 300 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 590 | 0 |
2024-03-27 | 302.5 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 67 | 0 |
2024-03-27 | 305 | 0.005 | 0 | 0.01 | -75% | 0.004 | -0.049 | 0.002 | 255 | 1 |
2024-03-27 | 307.5 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 27 | 0 |
2024-03-27 | 310 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 475 | 0 |
2024-03-27 | 312.5 | 0.365 | 0 | 0.73 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-03-27 | 315 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 165 | 0 |
2024-03-27 | 317.5 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-27 | 320 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 173 | 0 |
2024-03-27 | 322.5 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-27 | 325 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-27 | 327.5 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-27 | 330 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-27 | 335 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 12 | 0 |
2024-03-27 | 340 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-27 | 345 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-27 | 350 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-27 | 355 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-27 | 360 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-27 | 365 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-27 | 370 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |