IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
18.48 | 28,338 | 10,377 | 35,842 | 24,446 | 142 | 2024-03-27 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-03-27 | 210 | 211.55 | 209.95 | 213.15 | 0% | 0.978 | -0.557 | 0.033 | 5 | 0 |
2024-03-27 | 220 | 201.55 | 200.45 | 202.65 | 0% | 0.982 | -0.412 | 0.027 | 0 | 0 |
2024-03-27 | 230 | 191.625 | 189.95 | 193.3 | 0% | 0.973 | -0.582 | 0.038 | 0 | 0 |
2024-03-27 | 235 | 186.925 | 185.5 | 188.35 | 0% | 0.992 | -0.164 | 0.013 | 0 | 0 |
2024-03-27 | 240 | 181.675 | 180.1 | 183.25 | 0% | 0.999 | -0.048 | 0.003 | 2 | 0 |
2024-03-27 | 245 | 176.7 | 175.05 | 178.35 | 0% | 0.998 | -0.059 | 0.004 | 1 | 0 |
2024-03-27 | 250 | 171.725 | 170.05 | 173.4 | 0% | 0.997 | -0.07 | 0.005 | 0 | 0 |
2024-03-27 | 255 | 166.75 | 165.1 | 168.4 | 0% | 0.997 | -0.08 | 0.006 | 0 | 0 |
2024-03-27 | 260 | 161.775 | 160.1 | 163.45 | 0% | 0.996 | -0.09 | 0.007 | 0 | 0 |
2024-03-27 | 265 | 156.7 | 155 | 158.4 | 0% | 0.999 | -0.049 | 0.003 | 0 | 0 |
2024-03-27 | 270 | 151.725 | 150.05 | 153.4 | 0% | 0.998 | -0.06 | 0.004 | 0 | 0 |
2024-03-27 | 275 | 146.75 | 145.05 | 148.45 | 0% | 0.997 | -0.071 | 0.006 | 1 | 0 |
2024-03-27 | 280 | 141.7 | 140 | 143.4 | 0% | 0.999 | -0.04 | 0.001 | 0 | 0 |
2024-03-27 | 285 | 136.8 | 135.2 | 138.4 | 0% | 0.995 | -0.09 | 0.009 | 0 | 0 |
2024-03-27 | 290 | 131.75 | 130 | 133.5 | 0% | 0.997 | -0.063 | 0.005 | 0 | 0 |
2024-03-27 | 295 | 126.775 | 125.1 | 128.45 | 0% | 0.996 | -0.073 | 0.007 | 0 | 0 |
2024-03-27 | 300 | 121.775 | 120.05 | 123.5 | 0% | 0.955 | -0.562 | 0.059 | 2 | 8 |
2024-03-27 | 305 | 116.825 | 115.1 | 118.55 | 0% | 0.994 | -0.092 | 0.01 | 0 | 0 |
2024-03-27 | 310 | 111.95 | 110.4 | 113.5 | 0% | 0.989 | -0.14 | 0.018 | 0 | 0 |
2024-03-27 | 315 | 106.825 | 105.15 | 108.5 | 0% | 0.994 | -0.087 | 0.01 | 0 | 0 |
2024-03-27 | 320 | 101.85 | 100.15 | 103.55 | -3.2% | 0.947 | -0.547 | 0.067 | 2 | 9 |
2024-03-27 | 325 | 96.45 | 95.1 | 97.8 | 0% | 0.962 | -0.375 | 0.052 | 1 | 0 |
2024-03-27 | 330 | 91.85 | 90.15 | 93.55 | 0% | 0.993 | -0.091 | 0.012 | 3 | 0 |
2024-03-27 | 335 | 86.85 | 85.25 | 88.45 | 0% | 0.993 | -0.089 | 0.012 | 1 | 0 |
2024-03-27 | 340 | 81.925 | 80.35 | 83.5 | 0% | 0.989 | -0.116 | 0.018 | 8 | 0 |
2024-03-27 | 345 | 77.15 | 75.65 | 78.65 | 0% | 0.977 | -0.188 | 0.034 | 1 | 0 |
2024-03-27 | 350 | 71.85 | 70.15 | 73.55 | 0% | 0.931 | -0.499 | 0.083 | 9 | 29 |
2024-03-27 | 355 | 67 | 65.4 | 68.6 | 0% | 0.983 | -0.135 | 0.026 | 32 | 23 |
2024-03-27 | 360 | 62.05 | 60.45 | 63.65 | 0% | 0.921 | -0.497 | 0.092 | 2,649 | 6 |
2024-03-27 | 365 | 56.775 | 55.2 | 58.35 | 0% | 0.924 | -0.433 | 0.089 | 3 | 31 |
2024-03-27 | 370 | 52.075 | 50.45 | 53.7 | -3.6% | 0.909 | -0.482 | 0.102 | 25 | 6 |
2024-03-27 | 375 | 46.875 | 45.15 | 48.6 | 0% | 0.91 | -0.43 | 0.101 | 15 | 4 |
2024-03-27 | 380 | 41.575 | 40.2 | 42.95 | -7.3% | 0.923 | -0.331 | 0.09 | 67 | 3 |
2024-03-27 | 385 | 37.05 | 35.55 | 38.55 | 0% | 0.971 | -0.132 | 0.042 | 30 | 0 |
2024-03-27 | 390 | 32.125 | 30.5 | 33.75 | -10.8% | 0.961 | -0.147 | 0.053 | 130 | 8 |
2024-03-27 | 395 | 26.725 | 25.35 | 28.1 | -15.5% | 0.889 | -0.318 | 0.118 | 181 | 2 |
2024-03-27 | 397.5 | 24.375 | 22.85 | 25.9 | -6.6% | 0.932 | -0.187 | 0.082 | 6 | 9 |
2024-03-27 | 400 | 22.5 | 21.6 | 23.4 | -12% | 0.914 | -0.209 | 0.098 | 458 | 288 |
2024-03-27 | 402.5 | 20.1 | 19.25 | 20.95 | -13.9% | 0.899 | -0.219 | 0.11 | 57 | 287 |
2024-03-27 | 405 | 17.25 | 16.4 | 18.1 | -7.3% | 0.882 | -0.226 | 0.123 | 534 | 90 |
2024-03-27 | 407.5 | 14.975 | 14.65 | 15.3 | -20.5% | 0.891 | -0.185 | 0.116 | 22 | 19 |
2024-03-27 | 410 | 12.8 | 12.35 | 13.25 | -5.4% | 0.831 | -0.243 | 0.157 | 671 | 1,297 |
2024-03-27 | 412.5 | 10.6 | 10.3 | 10.9 | -14.4% | 0.806 | -0.233 | 0.172 | 26 | 362 |
2024-03-27 | 415 | 8.25 | 7.5 | 9 | -7% | 0.734 | -0.269 | 0.205 | 1,041 | 448 |
2024-03-27 | 417.5 | 6.9 | 6.8 | 7 | -17.1% | 0.662 | -0.28 | 0.228 | 257 | 433 |
2024-03-27 | 420 | 5.35 | 5.3 | 5.4 | -15.5% | 0.572 | -0.298 | 0.245 | 2,079 | 4,408 |
2024-03-27 | 422.5 | 4.025 | 3.95 | 4.1 | -19.8% | 0.482 | -0.296 | 0.249 | 627 | 1,563 |
2024-03-27 | 425 | 2.895 | 2.85 | 2.94 | -23.4% | 0.39 | -0.277 | 0.239 | 3,048 | 6,078 |
2024-03-27 | 427.5 | 2.035 | 1.98 | 2.09 | -28.6% | 0.304 | -0.249 | 0.218 | 2,567 | 1,875 |
2024-03-27 | 430 | 1.365 | 1.23 | 1.5 | -33.7% | 0.226 | -0.21 | 0.188 | 4,034 | 4,021 |
2024-03-27 | 432.5 | 0.935 | 0.89 | 0.98 | -36.4% | 0.162 | -0.17 | 0.153 | 680 | 667 |
2024-03-27 | 435 | 0.53 | 0.39 | 0.67 | -41.4% | 0.114 | -0.134 | 0.12 | 3,114 | 2,676 |
2024-03-27 | 437.5 | 0.425 | 0.38 | 0.47 | -47.5% | 0.084 | -0.111 | 0.096 | 479 | 491 |
2024-03-27 | 440 | 0.28 | 0.26 | 0.3 | -39.6% | 0.06 | -0.088 | 0.074 | 4,834 | 1,421 |
2024-03-27 | 445 | 0.135 | 0.12 | 0.15 | -37.5% | 0.032 | -0.056 | 0.045 | 2,020 | 944 |
2024-03-27 | 450 | 0.08 | 0.07 | 0.09 | -33.3% | 0.018 | -0.035 | 0.027 | 2,537 | 410 |
2024-03-27 | 455 | 0.05 | 0.04 | 0.06 | 0% | 0.011 | -0.025 | 0.018 | 834 | 58 |
2024-03-27 | 460 | 0.035 | 0.02 | 0.05 | -20% | 0.008 | -0.021 | 0.014 | 808 | 294 |
2024-03-27 | 465 | 0.03 | 0.01 | 0.05 | +50% | 0.006 | -0.017 | 0.01 | 276 | 54 |
2024-03-27 | 470 | 0.02 | 0 | 0.04 | -66.7% | 0.002 | -0.007 | 0.004 | 243 | 5 |
2024-03-27 | 475 | 0.01 | 0 | 0.02 | 0% | 0.004 | -0.013 | 0.007 | 96 | 1 |
2024-03-27 | 480 | 0.015 | 0 | 0.03 | +200% | 0.005 | -0.018 | 0.009 | 547 | 1 |
2024-03-27 | 485 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 40 | 0 |
2024-03-27 | 490 | 0.015 | 0 | 0.03 | 0% | 0.002 | -0.007 | 0.003 | 32 | 1 |
2024-03-27 | 495 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.007 | 0.003 | 45 | 6 |
2024-03-27 | 500 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 339 | 0 |
2024-03-27 | 505 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 245 | 0 |
2024-03-27 | 510 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 11 | 0 |
2024-03-27 | 515 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 7 | 0 |
2024-03-27 | 520 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 28 | 0 |
2024-03-27 | 525 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.014 | 0.004 | 32 | 2 |