| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 27.26 | 2,665 | 1,051 | 70,895 | 68,637 | 118 | 2024-01-18 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-01-18 | 65 | 82.9 | 82.15 | 83.65 | 0% | 0.982 | -1.493 | 0.004 | 0 | 0 |
| 2024-01-18 | 70 | 78.25 | 77.05 | 79.45 | 0% | 0.994 | -0.437 | 0.001 | 13 | 0 |
| 2024-01-18 | 75 | 73.1 | 72.7 | 73.5 | 0% | 0.983 | -1.111 | 0.003 | 0 | 0 |
| 2024-01-18 | 80 | 68.15 | 67.75 | 68.55 | 0% | 0.999 | -0.051 | 0 | 1 | 0 |
| 2024-01-18 | 85 | 62.775 | 61.5 | 64.05 | 0% | 0.962 | -2.183 | 0.006 | 0 | 0 |
| 2024-01-18 | 90 | 57.925 | 57.2 | 58.65 | 0% | 0.972 | -1.384 | 0.005 | 0 | 0 |
| 2024-01-18 | 95 | 53.175 | 52.75 | 53.6 | 0% | 0.996 | -0.15 | 0.001 | 0 | 0 |
| 2024-01-18 | 100 | 47.95 | 47.4 | 48.5 | -3.4% | 0.973 | -1.014 | 0.005 | 7 | 2 |
| 2024-01-18 | 105 | 42.975 | 42.45 | 43.5 | 0% | 0.97 | -0.989 | 0.005 | 1 | 0 |
| 2024-01-18 | 110 | 37.925 | 37.35 | 38.5 | 0% | 0.966 | -0.96 | 0.006 | 0 | 0 |
| 2024-01-18 | 115 | 32.875 | 31.95 | 33.8 | 0% | 0.943 | -1.464 | 0.009 | 0 | 0 |
| 2024-01-18 | 120 | 27.825 | 27.15 | 28.5 | 0% | 0.957 | -0.892 | 0.007 | 1 | 0 |
| 2024-01-18 | 125 | 23.125 | 22.85 | 23.4 | 0% | 0.96 | -0.663 | 0.007 | 0 | 0 |
| 2024-01-18 | 127 | 21.175 | 20.85 | 21.5 | 0% | 0.992 | -0.118 | 0.002 | 0 | 0 |
| 2024-01-18 | 128 | 20.075 | 19.8 | 20.35 | 0% | 0.961 | -0.543 | 0.006 | 0 | 0 |
| 2024-01-18 | 129 | 19.125 | 18.2 | 20.05 | 0% | 0.895 | -1.585 | 0.014 | 0 | 0 |
| 2024-01-18 | 130 | 17.9 | 17.35 | 18.45 | -11.6% | 0.945 | -0.713 | 0.009 | 24 | 120 |
| 2024-01-18 | 131 | 17.15 | 16.25 | 18.05 | 0% | 0.999 | -0.017 | 0 | 0 | 0 |
| 2024-01-18 | 132 | 16.2 | 15.4 | 17 | 0% | 0.983 | -0.184 | 0.003 | 0 | 0 |
| 2024-01-18 | 133 | 14.875 | 14.45 | 15.3 | 0% | 0.96 | -0.41 | 0.007 | 0 | 0 |
| 2024-01-18 | 134 | 13.975 | 13.3 | 14.65 | 0% | 0.909 | -0.961 | 0.013 | 0 | 0 |
| 2024-01-18 | 135 | 13.425 | 12.95 | 13.9 | -9.6% | 0.999 | -0.014 | 0 | 137 | 10 |
| 2024-01-18 | 136 | 12.05 | 11.45 | 12.65 | 0% | 0.899 | -0.92 | 0.014 | 1 | 0 |
| 2024-01-18 | 137 | 11.025 | 10.55 | 11.5 | 0% | 0.914 | -0.698 | 0.012 | 0 | 0 |
| 2024-01-18 | 138 | 10.075 | 9.85 | 10.3 | 0% | 0.947 | -0.371 | 0.008 | 0 | 0 |
| 2024-01-18 | 139 | 9.15 | 9 | 9.3 | 0% | 1 | -0.01 | 0 | 0 | 0 |
| 2024-01-18 | 140 | 8.15 | 8 | 8.3 | -15.3% | 0.938 | -0.351 | 0.009 | 65 | 14 |
| 2024-01-18 | 141 | 7.1 | 6.85 | 7.35 | 0% | 0.919 | -0.416 | 0.012 | 0 | 0 |
| 2024-01-18 | 142 | 6.2 | 6.05 | 6.35 | 0% | 0.965 | -0.149 | 0.006 | 0 | 0 |
| 2024-01-18 | 143 | 5.15 | 4.95 | 5.35 | 0% | 0.9 | -0.38 | 0.013 | 0 | 0 |
| 2024-01-18 | 144 | 4.175 | 4 | 4.35 | 0% | 0.972 | -0.084 | 0.005 | 0 | 0 |
| 2024-01-18 | 145 | 3.11 | 2.87 | 3.35 | -43.5% | 0.865 | -0.329 | 0.017 | 438 | 4 |
| 2024-01-18 | 146 | 2.245 | 2.13 | 2.36 | -61.1% | 0.891 | -0.178 | 0.014 | 1 | 28 |
| 2024-01-18 | 147 | 1.285 | 1.17 | 1.4 | -60% | 0.892 | -0.098 | 0.014 | 19 | 348 |
| 2024-01-18 | 148 | 0.57 | 0.53 | 0.61 | -69.2% | 0.548 | -0.269 | 0.03 | 108 | 222 |
| 2024-01-18 | 149 | 0.17 | 0.15 | 0.19 | -80.9% | 0.247 | -0.2 | 0.024 | 16 | 685 |
| 2024-01-18 | 150 | 0.045 | 0.03 | 0.06 | -84.4% | 0.083 | -0.104 | 0.012 | 6,032 | 824 |
| 2024-01-18 | 152.5 | 0.005 | 0 | 0.01 | -50% | 0.015 | -0.037 | 0.003 | 3,044 | 99 |
| 2024-01-18 | 155 | 0.005 | 0 | 0.01 | 0% | 0.01 | -0.04 | 0.002 | 13,167 | 139 |
| 2024-01-18 | 157.5 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 104 | 0 |
| 2024-01-18 | 160 | 0.005 | 0 | 0.01 | -50% | 0.007 | -0.044 | 0.002 | 19,200 | 91 |
| 2024-01-18 | 162.5 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-01-18 | 165 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.047 | 0.001 | 7,213 | 53 |
| 2024-01-18 | 167.5 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-01-18 | 170 | 0.005 | 0 | 0.01 | +12.5% | 0.024 | -0.292 | 0.004 | 4,684 | 23 |
| 2024-01-18 | 172.5 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-01-18 | 175 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.05 | 0.001 | 6,759 | 3 |
| 2024-01-18 | 177.5 | 0.135 | 0 | 0.27 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-01-18 | 180 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 6,806 | 0 |
| 2024-01-18 | 185 | 0.135 | 0 | 0.27 | 0% | 0 | 0 | 0 | 1,424 | 0 |
| 2024-01-18 | 190 | 0.135 | 0 | 0.27 | 0% | 0 | 0 | 0 | 505 | 0 |
| 2024-01-18 | 195 | 0.135 | 0 | 0.27 | 0% | 0 | 0 | 0 | 118 | 0 |
| 2024-01-18 | 200 | 0.135 | 0 | 0.27 | 0% | 0 | 0 | 0 | 137 | 0 |
| 2024-01-18 | 205 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-01-18 | 210 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 242 | 0 |
| 2024-01-18 | 215 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-01-18 | 220 | 0.135 | 0 | 0.27 | 0% | 0 | 0 | 0 | 123 | 0 |
| 2024-01-18 | 230 | 0.135 | 0 | 0.27 | 0% | 0 | 0 | 0 | 151 | 0 |
| 2024-01-18 | 240 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 351 | 0 |
