IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
39.3 | 46,911 | 16,733 | 75,057 | 29,501 | 180 | 2024-03-28 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-03-28 | 45 | 73.225 | 72.6 | 73.85 | 0% | 0.987 | -0.139 | 0.005 | 0 | 0 |
2024-03-28 | 50 | 68.05 | 67.05 | 69.05 | 0% | 0.993 | -0.069 | 0.003 | 0 | 0 |
2024-03-28 | 55 | 63.225 | 62.35 | 64.1 | 0% | 0.985 | -0.133 | 0.006 | 0 | 0 |
2024-03-28 | 60 | 58.1 | 57.65 | 58.55 | 0% | 0.989 | -0.085 | 0.005 | 2 | 0 |
2024-03-28 | 65 | 52.975 | 52.1 | 53.85 | +0.4% | 0.968 | -0.224 | 0.012 | 2 | 3 |
2024-03-28 | 69 | 49 | 48.1 | 49.9 | 0% | 0.995 | -0.038 | 0.003 | 0 | 0 |
2024-03-28 | 70 | 48.075 | 47.65 | 48.5 | +1.1% | 0.973 | -0.16 | 0.01 | 60 | 3 |
2024-03-28 | 71 | 47.1 | 46.25 | 47.95 | 0% | 0.987 | -0.079 | 0.006 | 0 | 0 |
2024-03-28 | 72 | 46.1 | 45.35 | 46.85 | 0% | 0.972 | -0.161 | 0.011 | 0 | 1 |
2024-03-28 | 73 | 45.4 | 44.65 | 46.15 | 0% | 0.969 | -0.174 | 0.011 | 0 | 1 |
2024-03-28 | 74 | 43.925 | 43.35 | 44.5 | 0% | 0.963 | -0.2 | 0.013 | 0 | 0 |
2024-03-28 | 75 | 43.425 | 42.7 | 44.15 | +3.2% | 0.966 | -0.179 | 0.012 | 1 | 20 |
2024-03-28 | 76 | 42.125 | 41.1 | 43.15 | 0% | 0.983 | -0.086 | 0.007 | 0 | 0 |
2024-03-28 | 77 | 40.875 | 40.25 | 41.5 | 0% | 0.961 | -0.197 | 0.014 | 0 | 0 |
2024-03-28 | 78 | 39.85 | 39.25 | 40.45 | 0% | 0.971 | -0.141 | 0.011 | 2 | 2 |
2024-03-28 | 79 | 39.275 | 38.4 | 40.15 | 0% | 0.972 | -0.133 | 0.011 | 0 | 0 |
2024-03-28 | 80 | 38 | 36.85 | 39.15 | 0% | 0.984 | -0.074 | 0.007 | 11 | 33 |
2024-03-28 | 81 | 37.3 | 36.45 | 38.15 | 0% | 0.969 | -0.138 | 0.012 | 0 | 0 |
2024-03-28 | 82 | 36.125 | 35.1 | 37.15 | 0% | 0.981 | -0.082 | 0.008 | 0 | 0 |
2024-03-28 | 83 | 35.15 | 34.15 | 36.15 | 0% | 0.978 | -0.09 | 0.009 | 0 | 0 |
2024-03-28 | 84 | 34.25 | 33.65 | 34.85 | 0% | 0.97 | -0.121 | 0.011 | 0 | 0 |
2024-03-28 | 85 | 33.225 | 32.3 | 34.15 | 0% | 0.971 | -0.112 | 0.011 | 9 | 0 |
2024-03-28 | 86 | 31.975 | 30.8 | 33.15 | 0% | 0.998 | -0.016 | 0.001 | 140 | 0 |
2024-03-28 | 87 | 30.675 | 29.95 | 31.4 | 0% | 0.956 | -0.158 | 0.015 | 227 | 0 |
2024-03-28 | 88 | 30.025 | 28.95 | 31.1 | 0% | 0.99 | -0.041 | 0.004 | 106 | 0 |
2024-03-28 | 89 | 28.975 | 28.15 | 29.8 | -1.9% | 0.929 | -0.245 | 0.022 | 83 | 1 |
2024-03-28 | 90 | 28.15 | 27.15 | 29.15 | -1.6% | 0.996 | -0.023 | 0.002 | 322 | 12 |
2024-03-28 | 91 | 27.125 | 26.15 | 28.1 | -2.6% | 0.91 | -0.297 | 0.026 | 128 | 1 |
2024-03-28 | 92 | 25.725 | 24.95 | 26.5 | 0% | 0.942 | -0.175 | 0.019 | 152 | 14 |
2024-03-28 | 93 | 25.125 | 24.1 | 26.15 | -0.4% | 0.902 | -0.299 | 0.028 | 282 | 3 |
2024-03-28 | 94 | 23.85 | 23.4 | 24.3 | -0.9% | 0.965 | -0.097 | 0.013 | 641 | 3 |
2024-03-28 | 95 | 22.95 | 22.2 | 23.7 | -7.4% | 0.922 | -0.211 | 0.024 | 1,100 | 316 |
2024-03-28 | 96 | 21.725 | 21.15 | 22.3 | -3.4% | 0.966 | -0.086 | 0.012 | 335 | 18 |
2024-03-28 | 97 | 20.75 | 20.2 | 21.3 | -4.1% | 0.968 | -0.079 | 0.012 | 568 | 3 |
2024-03-28 | 98 | 20.025 | 19.15 | 20.9 | 0% | 0.9 | -0.239 | 0.029 | 462 | 161 |
2024-03-28 | 99 | 18.675 | 18 | 19.35 | -0.2% | 0.97 | -0.068 | 0.011 | 151 | 3 |
2024-03-28 | 100 | 17.675 | 17.05 | 18.3 | -6.4% | 0.944 | -0.115 | 0.018 | 1,127 | 64 |
2024-03-28 | 101 | 17.025 | 16.15 | 17.9 | +10.7% | 0.987 | -0.034 | 0.006 | 134 | 2 |
2024-03-28 | 102 | 15.775 | 15.25 | 16.3 | 0% | 0.939 | -0.112 | 0.02 | 108 | 10 |
2024-03-28 | 103 | 15.2 | 14.2 | 16.2 | -2.8% | 0.998 | -0.016 | 0.001 | 64 | 2 |
2024-03-28 | 104 | 14.175 | 13.15 | 15.2 | -9.9% | 0.853 | -0.26 | 0.037 | 113 | 17 |
2024-03-28 | 105 | 12.775 | 12.25 | 13.3 | -4.7% | 0.929 | -0.106 | 0.022 | 656 | 37 |
2024-03-28 | 106 | 12.2 | 11.15 | 13.25 | +6.3% | 0.878 | -0.176 | 0.033 | 64 | 2 |
2024-03-28 | 107 | 10.75 | 10.15 | 11.35 | -1.1% | 0.971 | -0.043 | 0.011 | 264 | 29 |
2024-03-28 | 108 | 10.075 | 9.15 | 11 | -7.7% | 0.924 | -0.089 | 0.023 | 346 | 32 |
2024-03-28 | 109 | 9.275 | 9.05 | 9.5 | -2.8% | 0.913 | -0.093 | 0.026 | 127 | 25 |
2024-03-28 | 110 | 7.975 | 7.5 | 8.45 | -12.6% | 0.903 | -0.093 | 0.028 | 1,977 | 244 |
2024-03-28 | 111 | 7.075 | 6.65 | 7.5 | -5.2% | 0.905 | -0.081 | 0.028 | 111 | 21 |
2024-03-28 | 112 | 6.075 | 5.6 | 6.55 | -16.2% | 0.908 | -0.069 | 0.027 | 160 | 25 |
2024-03-28 | 113 | 5.325 | 4.85 | 5.8 | -17.6% | 0.849 | -0.097 | 0.038 | 154 | 35 |
2024-03-28 | 114 | 4.825 | 4.75 | 4.9 | -17.8% | 0.771 | -0.134 | 0.05 | 376 | 665 |
2024-03-28 | 115 | 4.1 | 4 | 4.2 | -16% | 0.707 | -0.154 | 0.056 | 4,437 | 1,126 |
2024-03-28 | 116 | 3.425 | 3.35 | 3.5 | -19.5% | 0.641 | -0.169 | 0.061 | 383 | 155 |
2024-03-28 | 117 | 2.835 | 2.81 | 2.86 | -21.4% | 0.579 | -0.171 | 0.064 | 447 | 1,984 |
2024-03-28 | 118 | 2.33 | 2.3 | 2.36 | -29.7% | 0.51 | -0.173 | 0.065 | 1,107 | 7,123 |
2024-03-28 | 119 | 1.88 | 1.84 | 1.92 | -30.2% | 0.444 | -0.175 | 0.065 | 1,306 | 3,214 |
2024-03-28 | 120 | 1.52 | 1.5 | 1.54 | -29.3% | 0.379 | -0.167 | 0.062 | 12,772 | 5,271 |
2024-03-28 | 121 | 1.215 | 1.2 | 1.23 | -36.3% | 0.321 | -0.16 | 0.059 | 4,279 | 1,178 |
2024-03-28 | 122 | 0.98 | 0.95 | 1.01 | -36.9% | 0.272 | -0.152 | 0.054 | 1,172 | 2,884 |
2024-03-28 | 123 | 0.78 | 0.75 | 0.81 | -38.2% | 0.227 | -0.14 | 0.049 | 2,143 | 6,350 |
2024-03-28 | 124 | 0.61 | 0.58 | 0.64 | -30% | 0.186 | -0.124 | 0.044 | 4,578 | 704 |
2024-03-28 | 125 | 0.47 | 0.44 | 0.5 | -44.4% | 0.153 | -0.111 | 0.038 | 5,117 | 1,220 |
2024-03-28 | 126 | 0.38 | 0.35 | 0.41 | -48.6% | 0.118 | -0.092 | 0.032 | 346 | 151 |
2024-03-28 | 127 | 0.31 | 0.28 | 0.34 | -53.2% | 0.097 | -0.081 | 0.028 | 408 | 58 |
2024-03-28 | 128 | 0.235 | 0.21 | 0.26 | -50.9% | 0.085 | -0.077 | 0.025 | 477 | 9,025 |
2024-03-28 | 129 | 0.2 | 0.17 | 0.23 | -59.1% | 0.063 | -0.06 | 0.02 | 2,133 | 154 |
2024-03-28 | 130 | 0.165 | 0.15 | 0.18 | -55.3% | 0.057 | -0.059 | 0.019 | 3,320 | 1,470 |
2024-03-28 | 131 | 0.135 | 0.11 | 0.16 | -42.3% | 0.05 | -0.055 | 0.017 | 353 | 472 |
2024-03-28 | 132 | 0.11 | 0.1 | 0.12 | -54.6% | 0.036 | -0.041 | 0.013 | 439 | 279 |
2024-03-28 | 133 | 0.095 | 0.08 | 0.11 | -55% | 0.032 | -0.038 | 0.012 | 230 | 270 |
2024-03-28 | 134 | 0.08 | 0.07 | 0.09 | -60% | 0.028 | -0.036 | 0.01 | 140 | 18 |
2024-03-28 | 135 | 0.07 | 0.06 | 0.08 | -40% | 0.024 | -0.032 | 0.009 | 1,876 | 748 |
2024-03-28 | 136 | 0.06 | 0.05 | 0.07 | -41.7% | 0.023 | -0.033 | 0.009 | 1,407 | 498 |
2024-03-28 | 137 | 0.055 | 0.04 | 0.07 | -33.3% | 0.019 | -0.027 | 0.007 | 183 | 3 |
2024-03-28 | 138 | 0.05 | 0.04 | 0.06 | -50% | 0.017 | -0.026 | 0.007 | 64 | 75 |
2024-03-28 | 139 | 0.04 | 0.03 | 0.05 | -33.3% | 0.014 | -0.022 | 0.006 | 66 | 14 |
2024-03-28 | 140 | 0.04 | 0.03 | 0.05 | -42.9% | 0.013 | -0.022 | 0.005 | 8,069 | 109 |
2024-03-28 | 141 | 0.035 | 0.02 | 0.05 | -37.5% | 0.015 | -0.026 | 0.006 | 151 | 12 |
2024-03-28 | 142 | 0.035 | 0.03 | 0.04 | 0% | 0.011 | -0.02 | 0.005 | 49 | 0 |
2024-03-28 | 143 | 0.025 | 0.01 | 0.04 | -50% | 0.01 | -0.018 | 0.004 | 77 | 1 |
2024-03-28 | 144 | 0.025 | 0.01 | 0.04 | -62.5% | 0.009 | -0.018 | 0.004 | 143 | 1 |
2024-03-28 | 145 | 0.025 | 0.02 | 0.03 | -60% | 0.007 | -0.013 | 0.003 | 4,308 | 62 |
2024-03-28 | 146 | 0.015 | 0 | 0.03 | 0% | 0.006 | -0.013 | 0.003 | 272 | 430 |
2024-03-28 | 147 | 0.025 | 0.01 | 0.04 | 0% | 0.008 | -0.016 | 0.003 | 93 | 0 |
2024-03-28 | 148 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 23 | 0 |
2024-03-28 | 149 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 441 | 0 |
2024-03-28 | 150 | 0.01 | 0 | 0.02 | -75% | 0.003 | -0.007 | 0.002 | 535 | 33 |
2024-03-28 | 152.5 | 0.015 | 0 | 0.03 | 0% | 0.008 | -0.019 | 0.004 | 16 | 4 |
2024-03-28 | 155 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 217 | 0 |
2024-03-28 | 160 | 0.005 | 0 | 0.01 | -50% | 0.003 | -0.008 | 0.001 | 915 | 7 |