Options Chain for FUTU HLDGS LTD SPON ADS CL A (FUTU) - $89.71 as of 10/17/2024 8:53:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 52.75 | 56.55 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 40.00 | 47.75 | 51.60 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 45.00 | 42.80 | 46.60 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 47.00 | 40.80 | 44.65 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 48.00 | 39.90 | 43.55 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 49.00 | 38.80 | 42.65 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 50.00 | 37.85 | 41.65 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 51.00 | 36.85 | 40.65 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 52.00 | 35.85 | 39.65 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 53.00 | 34.85 | 38.65 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 54.00 | 33.85 | 37.70 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 55.00 | 32.85 | 36.70 | 56.48 | 0.00 | 0.00% | 0 | 2 | 2.19 | 1.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
| 56.00 | 31.85 | 35.70 | 3.80 | 0.00 | 0.00% | 0 | 3 | 2.12 | 1.00 | 0.00 | -0.01 | 9/12/2024 | 10/17/2024 3:59:55 PM EST |
| 57.00 | 30.90 | 34.70 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 58.00 | 29.90 | 33.70 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 59.00 | 28.90 | 32.60 | 36.85 | 0.00 | 0.00% | 0 | 7 | 1.95 | 0.99 | 0.00 | -0.02 | 9/30/2024 | 10/17/2024 3:59:55 PM EST |
| 60.00 | 27.90 | 31.75 | 27.45 | -22.55 | -45.10% | 2 | 22 | 1.90 | 0.99 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 61.00 | 26.90 | 30.75 | 41.70 | 0.00 | 0.00% | 0 | 4 | 1.84 | 0.99 | 0.00 | -0.02 | 9/30/2024 | 10/17/2024 3:59:55 PM EST |
| 62.00 | 25.95 | 29.75 | 2.00 | 0.00 | 0.00% | 0 | 7 | 1.78 | 0.99 | 0.00 | -0.03 | 9/12/2024 | 10/17/2024 3:59:55 PM EST |
| 63.00 | 24.95 | 28.75 | 48.49 | 0.00 | 0.00% | 0 | 7 | 1.72 | 0.98 | 0.00 | -0.03 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
| 64.00 | 23.95 | 27.80 | 21.55 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.98 | 0.00 | -0.03 | 9/27/2024 | 10/17/2024 3:59:55 PM EST |
| 65.00 | 22.95 | 26.80 | 39.25 | 0.00 | 0.00% | 0 | 4 | 1.53 | 0.98 | 0.00 | -0.03 | 10/10/2024 | 10/17/2024 3:59:55 PM EST |
| 66.00 | 22.00 | 25.80 | 9.70 | 0.00 | 0.00% | 0 | 6 | 1.57 | 0.98 | 0.00 | -0.04 | 9/24/2024 | 10/17/2024 3:59:55 PM EST |
| 67.00 | 21.15 | 24.75 | 9.40 | 0.00 | 0.00% | 0 | 3 | 1.49 | 0.98 | 0.00 | -0.04 | 9/24/2024 | 10/17/2024 3:59:55 PM EST |
| 68.00 | 20.45 | 23.85 | 17.88 | 0.00 | 0.00% | 0 | 7 | 1.21 | 0.96 | 0.01 | -0.06 | 9/27/2024 | 10/17/2024 3:59:55 PM EST |
| 69.00 | 19.20 | 22.90 | 27.00 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.95 | 0.01 | -0.06 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 70.00 | 19.75 | 20.45 | 36.71 | 0.00 | 0.00% | 0 | 30 | 1.39 | 0.95 | 0.01 | -0.06 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 71.00 | 17.25 | 20.95 | 1.12 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.94 | 0.01 | -0.07 | 9/19/2024 | 10/17/2024 3:59:55 PM EST |
| 72.00 | 16.20 | 19.90 | 17.65 | +8.65 | +96.12% | 2 | 2 | 1.26 | 0.94 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 73.00 | 16.00 | 18.90 | 36.90 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.93 | 0.01 | -0.08 | 10/11/2024 | 10/17/2024 3:59:55 PM EST |
| 74.00 | 15.25 | 18.15 | % | 0 | 0 | 1.21 | 0.92 | 0.01 | -0.08 | 10/17/2024 3:59:55 PM EST | |||
| 75.00 | 15.20 | 16.45 | 23.34 | 0.00 | 0.00% | 0 | 561 | 0.76 | 0.91 | 0.01 | -0.08 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 76.00 | 14.30 | 16.25 | % | 0 | 0 | 1.07 | 0.90 | 0.01 | -0.09 | 10/17/2024 3:59:55 PM EST | |||
| 77.00 | 12.15 | 14.65 | 19.40 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.89 | 0.02 | -0.09 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 78.00 | 12.55 | 14.15 | 25.70 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.87 | 0.02 | -0.10 | 9/30/2024 | 10/17/2024 3:59:55 PM EST |
| 79.00 | 11.50 | 13.35 | 24.07 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.85 | 0.02 | -0.11 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 80.00 | 11.00 | 11.80 | 8.80 | -21.12 | -70.59% | 1 | 20 | 0.73 | 0.83 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 81.00 | 9.90 | 11.15 | 7.35 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.81 | 0.02 | -0.12 | 9/27/2024 | 10/17/2024 3:59:55 PM EST |
| 82.00 | 8.70 | 10.60 | 29.76 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.78 | 0.03 | -0.13 | 10/2/2024 | 10/17/2024 3:59:55 PM EST |
| 83.00 | 8.60 | 9.40 | 18.00 | 0.00 | 0.00% | 0 | 279 | 0.66 | 0.75 | 0.03 | -0.14 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 84.00 | 7.65 | 9.15 | 19.32 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.72 | 0.03 | -0.15 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 85.00 | 7.60 | 8.05 | 7.50 | -8.65 | -53.56% | 821 | 26 | 0.70 | 0.69 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 86.00 | 6.95 | 7.35 | 6.15 | -6.93 | -52.99% | 7 | 7 | 0.69 | 0.66 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 87.00 | 6.40 | 6.70 | 5.55 | -13.45 | -70.79% | 1 | 1 | 0.68 | 0.63 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 88.00 | 5.85 | 6.20 | 5.30 | -9.95 | -65.25% | 72 | 3 | 0.68 | 0.59 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 89.00 | 5.40 | 5.70 | 5.40 | -5.10 | -48.58% | 25 | 0 | 0.69 | 0.56 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 90.00 | 4.90 | 5.20 | 4.50 | -6.10 | -57.55% | 100 | 310 | 0.69 | 0.53 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 91.00 | 4.50 | 4.75 | 4.55 | -4.05 | -47.10% | 72 | 1 | 0.69 | 0.50 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 92.00 | 4.15 | 4.35 | 3.85 | -11.35 | -74.68% | 19 | 350 | 0.70 | 0.47 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 93.00 | 3.80 | 4.00 | 3.77 | % | 31 | 0 | 0.70 | 0.44 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:55 PM EST | |
| 94.00 | 3.45 | 3.65 | 3.25 | % | 14 | 0 | 0.71 | 0.41 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:55 PM EST | |
| 95.00 | 3.10 | 3.30 | 2.93 | -3.42 | -53.86% | 58 | 43 | 0.71 | 0.39 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 96.00 | 2.84 | 3.15 | 2.15 | -3.75 | -63.56% | 4 | 396 | 0.71 | 0.36 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 97.00 | 2.56 | 2.77 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.34 | 0.03 | -0.17 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 98.00 | 2.32 | 2.60 | 1.76 | -2.84 | -61.74% | 1 | 21 | 0.73 | 0.31 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 99.00 | 2.15 | 2.39 | 2.10 | -2.71 | -56.35% | 4 | 15 | 0.73 | 0.29 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 100.00 | 1.89 | 2.13 | 1.92 | -1.98 | -50.77% | 113 | 427 | 0.74 | 0.27 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 101.00 | 1.75 | 1.97 | 1.78 | -2.43 | -57.72% | 17 | 101 | 0.75 | 0.25 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 102.00 | 1.61 | 1.79 | 1.66 | -1.94 | -53.89% | 2 | 66 | 0.75 | 0.23 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 103.00 | 1.37 | 1.67 | 1.30 | -2.05 | -61.20% | 3 | 20 | 0.76 | 0.22 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 104.00 | 1.23 | 1.53 | 1.10 | -2.75 | -71.43% | 1 | 25 | 0.76 | 0.20 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 105.00 | 1.14 | 1.37 | 1.08 | -1.75 | -61.84% | 38 | 756 | 0.77 | 0.18 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 106.00 | 1.01 | 1.29 | 1.04 | -1.70 | -62.05% | 4 | 12 | 0.77 | 0.17 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 107.00 | 0.97 | 1.17 | 0.85 | -1.58 | -65.03% | 2 | 27 | 0.78 | 0.16 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 108.00 | 0.93 | 1.07 | 2.25 | 0.00 | 0.00% | 0 | 23 | 0.79 | 0.15 | 0.02 | -0.11 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 109.00 | 0.77 | 1.03 | 0.83 | -1.24 | -59.91% | 1 | 19 | 0.78 | 0.13 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 110.00 | 0.77 | 0.97 | 0.76 | -1.18 | -60.83% | 46 | 799 | 0.80 | 0.12 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 111.00 | 0.70 | 0.82 | 2.95 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.12 | 0.01 | -0.10 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 112.00 | 0.64 | 0.77 | 1.67 | 0.00 | 0.00% | 0 | 76 | 0.81 | 0.11 | 0.01 | -0.09 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 113.00 | 0.59 | 0.73 | 0.60 | -0.91 | -60.27% | 3 | 556 | 0.82 | 0.10 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 114.00 | 0.54 | 0.67 | 0.54 | -0.92 | -63.02% | 21 | 233 | 0.83 | 0.09 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 115.00 | 0.49 | 0.62 | 0.41 | -0.91 | -68.94% | 7 | 233 | 0.83 | 0.08 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 116.00 | 0.46 | 0.63 | 0.39 | -3.31 | -89.46% | 2 | 8 | 0.85 | 0.08 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 117.00 | 0.42 | 0.51 | 1.31 | 0.00 | 0.00% | 0 | 433 | 0.84 | 0.07 | 0.01 | -0.07 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 118.00 | 0.38 | 0.47 | 0.40 | -0.70 | -63.64% | 2 | 27 | 0.84 | 0.07 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 119.00 | 0.35 | 0.44 | 0.33 | -0.57 | -63.34% | 11 | 75 | 0.85 | 0.06 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 120.00 | 0.32 | 0.40 | 0.33 | -0.53 | -61.63% | 27 | 381 | 0.85 | 0.06 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 121.00 | 0.24 | 0.42 | 1.60 | 0.00 | 0.00% | 0 | 29 | 0.85 | 0.05 | 0.01 | -0.06 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 122.00 | 0.25 | 0.62 | 0.86 | 0.00 | 0.00% | 0 | 72 | 0.91 | 0.04 | 0.01 | -0.05 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 123.00 | 0.12 | 0.75 | 0.20 | -0.53 | -72.61% | 1 | 341 | 0.91 | 0.04 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 124.00 | 0.11 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.04 | 0.01 | -0.04 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 125.00 | 0.10 | 0.35 | 0.35 | -0.24 | -40.68% | 2 | 64 | 0.85 | 0.04 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 126.00 | 0.11 | 0.32 | 0.22 | -0.33 | -60.00% | 82 | 163 | 0.87 | 0.04 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 127.00 | 0.08 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 45 | 0.96 | 0.03 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 128.00 | 0.08 | 0.38 | 0.38 | -0.04 | -9.53% | 1 | 58 | 0.90 | 0.03 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 129.00 | 0.07 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 9 | 0.99 | 0.02 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 130.00 | 0.10 | 0.27 | 0.20 | -0.25 | -55.56% | 10 | 406 | 0.91 | 0.02 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 131.00 | 0.06 | 0.40 | 0.42 | 0.00 | 0.00% | 0 | 55 | 0.93 | 0.02 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 132.00 | 0.05 | 0.95 | 2.73 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.02 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 3:59:55 PM EST |
| 133.00 | 0.05 | 1.15 | 0.44 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.02 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 134.00 | 0.05 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.02 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 135.00 | 0.14 | 0.37 | 0.14 | -0.16 | -53.34% | 15 | 34 | 1.02 | 0.01 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 136.00 | 0.04 | 0.75 | 3.20 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.01 | 0.00 | -0.02 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
| 137.00 | 0.04 | 0.60 | 0.52 | 0.00 | 0.00% | 0 | 4 | 1.27 | 0.01 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 138.00 | 0.01 | 1.15 | % | 0 | 0 | 1.12 | 0.01 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 139.00 | 0.03 | 1.15 | 11.55 | 0.00 | 0.00% | 0 | 15 | 1.17 | 0.01 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 3:59:55 PM EST |
| 140.00 | 0.03 | 0.30 | 0.30 | 0.00 | 0.00% | 1 | 98 | 1.01 | 0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 145.00 | 0.02 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.01 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 150.00 | 0.02 | 0.07 | 0.17 | 0.00 | 0.00% | 0 | 635 | 0.97 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 155.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 90 | 1.62 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 160.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 125 | 1.69 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 165.00 | 0.00 | 1.27 | 0.64 | 0.00 | 0.00% | 0 | 17 | 1.95 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:55 PM EST |
| 170.00 | 0.00 | 0.36 | 0.05 | 0.00 | 0.00% | 0 | 56 | 1.60 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 175.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 50 | 1.88 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:55 PM EST |
| 180.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 11 | 2.15 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 185.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 10 | 2.00 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:55 PM EST |
| 190.00 | 0.00 | 0.42 | 0.08 | 0.00 | 0.00% | 0 | 98 | 1.86 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 40.00 | 0.00 | 1.23 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.85 | 0.00 | 0.00 | -0.01 | 9/17/2024 | 10/17/2024 3:59:55 PM EST |
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 48.00 | 0.01 | 0.20 | 0.56 | 0.00 | 0.00% | 0 | 4 | 1.58 | 0.00 | 0.00 | -0.01 | 9/16/2024 | 10/17/2024 3:59:55 PM EST |
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 26 | 2.06 | 0.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 3:59:55 PM EST |
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 52.00 | 0.02 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 8 | 1.46 | 0.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
| 53.00 | 0.00 | 1.34 | 0.07 | 0.00 | 0.00% | 0 | 51 | 1.86 | 0.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 3:59:55 PM EST |
| 54.00 | 0.00 | 1.00 | 0.36 | 0.00 | 0.00% | 0 | 8 | 1.83 | 0.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
| 55.00 | 0.00 | 1.20 | 0.36 | 0.00 | 0.00% | 0 | 12 | 1.87 | 0.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
| 56.00 | 0.00 | 1.20 | 0.08 | 0.00 | 0.00% | 0 | 14 | 1.81 | 0.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 3:59:55 PM EST |
| 57.00 | 0.00 | 1.20 | 0.68 | 0.00 | 0.00% | 0 | 8 | 1.76 | 0.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
| 58.00 | 0.00 | 1.31 | 0.45 | 0.00 | 0.00% | 0 | 8 | 1.74 | 0.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
| 59.00 | 0.05 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 45 | 1.07 | -0.01 | 0.00 | -0.02 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
| 60.00 | 0.05 | 0.42 | 0.25 | 0.00 | 0.00% | 0 | 50 | 1.06 | -0.01 | 0.00 | -0.02 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
| 61.00 | 0.05 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.12 | -0.01 | 0.00 | -0.02 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
| 62.00 | 0.06 | 0.68 | 0.16 | -0.02 | -11.12% | 12 | 7 | 1.07 | -0.01 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 63.00 | 0.07 | 0.25 | 0.25 | +0.07 | +38.89% | 6 | 12 | 0.92 | -0.02 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 64.00 | 0.07 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.98 | -0.02 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 65.00 | 0.08 | 0.80 | 0.68 | 0.00 | 0.00% | 0 | 25 | 0.99 | -0.02 | 0.00 | -0.03 | 10/8/2024 | 10/17/2024 3:59:55 PM EST |
| 66.00 | 0.09 | 0.25 | 0.21 | -0.02 | -8.70% | 8 | 10 | 0.83 | -0.02 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 67.00 | 0.19 | 0.66 | 0.24 | +0.05 | +26.32% | 8 | 8 | 0.94 | -0.02 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 68.00 | 0.11 | 0.32 | 0.28 | +0.05 | +21.74% | 13 | 16 | 0.79 | -0.04 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 69.00 | 0.12 | 0.33 | 0.21 | 0.00 | 0.00% | 0 | 20 | 0.76 | -0.05 | 0.01 | -0.06 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
| 70.00 | 0.16 | 0.29 | 0.29 | +0.09 | +45.00% | 81 | 89 | 0.74 | -0.05 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 71.00 | 0.29 | 0.35 | 0.38 | +0.11 | +40.75% | 11 | 22 | 0.75 | -0.06 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 72.00 | 0.35 | 0.39 | 0.45 | -0.09 | -16.67% | 4 | 4 | 0.74 | -0.06 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 73.00 | 0.28 | 0.46 | 0.52 | +0.28 | +116.67% | 11 | 4 | 0.71 | -0.07 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 74.00 | 0.47 | 0.53 | 0.57 | -0.19 | -25.00% | 5 | 8 | 0.72 | -0.08 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 75.00 | 0.55 | 0.62 | 0.93 | +0.64 | +220.69% | 36 | 61 | 0.71 | -0.09 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 76.00 | 0.60 | 0.72 | 0.86 | +0.45 | +109.76% | 2 | 1 | 0.70 | -0.10 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 77.00 | 0.75 | 0.84 | 0.95 | +0.55 | +137.50% | 29 | 17 | 0.69 | -0.11 | 0.02 | -0.09 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 78.00 | 0.88 | 0.99 | 1.00 | -0.20 | -16.67% | 18 | 3 | 0.69 | -0.13 | 0.02 | -0.10 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 79.00 | 1.03 | 1.16 | 0.60 | 0.00 | 0.00% | 0 | 15 | 0.68 | -0.15 | 0.02 | -0.11 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 80.00 | 1.23 | 1.36 | 1.35 | +0.76 | +128.82% | 165 | 58 | 0.68 | -0.17 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 81.00 | 1.39 | 1.61 | 0.72 | 0.00 | 0.00% | 0 | 12 | 0.68 | -0.19 | 0.02 | -0.12 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 82.00 | 1.72 | 1.87 | 2.07 | +1.07 | +107.00% | 2 | 20 | 0.69 | -0.22 | 0.03 | -0.13 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 83.00 | 2.00 | 2.24 | 2.22 | +1.30 | +141.31% | 10 | 23 | 0.69 | -0.25 | 0.03 | -0.14 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 84.00 | 2.33 | 2.49 | 2.75 | +1.44 | +109.93% | 132 | 31 | 0.69 | -0.28 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 85.00 | 2.67 | 2.88 | 2.91 | +1.42 | +95.31% | 31 | 38 | 0.69 | -0.31 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 86.00 | 2.97 | 3.25 | 3.55 | +1.95 | +121.88% | 10 | 11 | 0.69 | -0.34 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 87.00 | 3.50 | 3.70 | 3.73 | +2.16 | +137.58% | 19 | 19 | 0.69 | -0.37 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 88.00 | 3.95 | 4.20 | 4.20 | +1.95 | +86.67% | 26 | 27 | 0.70 | -0.41 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 89.00 | 4.45 | 4.70 | 5.20 | +2.84 | +120.34% | 4 | 17 | 0.70 | -0.44 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 90.00 | 4.95 | 5.25 | 6.66 | +4.01 | +151.33% | 52 | 2,126 | 0.70 | -0.47 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 91.00 | 5.55 | 5.80 | 7.50 | +4.20 | +127.28% | 605 | 601 | 0.71 | -0.50 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 92.00 | 6.15 | 6.45 | 3.75 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.53 | 0.03 | -0.18 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 93.00 | 6.75 | 7.20 | 8.78 | +5.08 | +137.30% | 4 | 54 | 0.72 | -0.56 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 94.00 | 7.35 | 7.75 | 8.60 | +4.50 | +109.76% | 8 | 2 | 0.71 | -0.59 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 95.00 | 8.05 | 8.55 | 9.25 | +4.50 | +94.74% | 21 | 261 | 0.72 | -0.61 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 96.00 | 8.80 | 9.20 | 9.65 | +3.85 | +66.38% | 105 | 321 | 0.73 | -0.64 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 97.00 | 9.15 | 10.20 | 11.25 | +5.40 | +92.31% | 13 | 26 | 0.73 | -0.66 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 98.00 | 10.25 | 11.30 | 11.10 | +4.40 | +65.68% | 3 | 139 | 0.80 | -0.69 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 99.00 | 10.40 | 11.45 | 7.40 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.71 | 0.03 | -0.16 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 100.00 | 11.85 | 12.50 | 13.72 | +5.42 | +65.31% | 4 | 301 | 0.77 | -0.73 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 101.00 | 11.65 | 13.15 | 8.40 | 0.00 | 0.00% | 0 | 58 | 0.65 | -0.75 | 0.02 | -0.15 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 102.00 | 13.15 | 14.65 | 14.65 | +5.50 | +60.11% | 3 | 28 | 0.78 | -0.77 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 103.00 | 13.35 | 16.15 | 9.70 | 0.00 | 0.00% | 0 | 31 | 1.05 | -0.78 | 0.02 | -0.14 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 104.00 | 14.20 | 17.45 | 15.63 | +5.02 | +47.32% | 1 | 18 | 0.86 | -0.80 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 105.00 | 15.40 | 17.65 | 17.85 | +6.53 | +57.69% | 1 | 119 | 0.78 | -0.82 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 106.00 | 16.35 | 18.15 | 20.00 | +8.50 | +73.92% | 1 | 44 | 0.95 | -0.83 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 107.00 | 17.25 | 19.40 | 19.27 | +8.21 | +74.24% | 12 | 65 | 0.80 | -0.84 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 108.00 | 17.50 | 19.65 | 19.14 | +10.04 | +110.33% | 1 | 29 | 1.17 | -0.85 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 109.00 | 19.45 | 22.00 | 21.07 | +14.52 | +221.68% | 1 | 51 | 0.71 | -0.87 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 110.00 | 20.05 | 21.25 | 15.75 | 0.00 | 0.00% | 0 | 79 | 0.69 | -0.88 | 0.01 | -0.10 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 111.00 | 20.60 | 22.25 | 16.60 | 0.00 | 0.00% | 0 | 8 | 1.01 | -0.88 | 0.01 | -0.10 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 112.00 | 21.05 | 24.85 | 23.44 | +6.09 | +35.11% | 1 | 8 | 1.11 | -0.89 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 113.00 | 22.35 | 25.75 | 24.98 | +7.10 | +39.71% | 1 | 2 | 1.30 | -0.90 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 114.00 | 23.45 | 26.30 | 19.50 | 0.00 | 0.00% | 0 | 14 | 1.19 | -0.91 | 0.01 | -0.08 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 115.00 | 25.10 | 26.95 | 18.80 | 0.00 | 0.00% | 0 | 10 | 1.20 | -0.92 | 0.01 | -0.08 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 116.00 | 25.10 | 28.70 | 12.55 | 0.00 | 0.00% | 0 | 18 | 1.36 | -0.92 | 0.01 | -0.07 | 10/11/2024 | 10/17/2024 3:59:55 PM EST |
| 117.00 | 26.45 | 28.20 | 28.78 | +7.19 | +33.31% | 2 | 350 | 1.10 | -0.93 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 118.00 | 27.55 | 29.30 | 22.45 | 0.00 | 0.00% | 0 | 55 | 1.41 | -0.93 | 0.01 | -0.06 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 119.00 | 28.30 | 31.60 | 31.00 | +7.79 | +33.57% | 1 | 19 | 1.42 | -0.94 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 120.00 | 29.00 | 31.80 | 32.00 | +7.50 | +30.62% | 1 | 4 | 1.42 | -0.94 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 121.00 | 30.05 | 33.50 | % | 0 | 0 | 1.45 | -0.95 | 0.01 | -0.06 | 10/17/2024 3:59:55 PM EST | |||
| 122.00 | 31.05 | 34.50 | 26.90 | 0.00 | 0.00% | 0 | 1 | 1.46 | -0.96 | 0.01 | -0.05 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 123.00 | 32.00 | 35.50 | 15.45 | 0.00 | 0.00% | 0 | 27 | 1.49 | -0.96 | 0.01 | -0.05 | 10/11/2024 | 10/17/2024 3:59:55 PM EST |
| 124.00 | 33.00 | 36.45 | % | 0 | 0 | 1.52 | -0.96 | 0.01 | -0.04 | 10/17/2024 3:59:55 PM EST | |||
| 125.00 | 34.00 | 37.40 | % | 0 | 0 | 1.53 | -0.96 | 0.00 | -0.04 | 10/17/2024 3:59:55 PM EST | |||
| 126.00 | 35.00 | 38.40 | 20.55 | 0.00 | 0.00% | 0 | 40 | 1.55 | -0.96 | 0.00 | -0.04 | 10/8/2024 | 10/17/2024 3:59:55 PM EST |
| 127.00 | 36.05 | 39.40 | % | 0 | 0 | 1.58 | -0.97 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 128.00 | 36.60 | 40.40 | 22.04 | 0.00 | 0.00% | 0 | 5 | 1.60 | -0.97 | 0.00 | -0.03 | 10/8/2024 | 10/17/2024 3:59:55 PM EST |
| 129.00 | 37.65 | 41.40 | % | 0 | 0 | 1.62 | -0.98 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 130.00 | 38.55 | 42.35 | 27.95 | 0.00 | 0.00% | 0 | 1 | 1.63 | -0.98 | 0.00 | -0.03 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
| 131.00 | 39.55 | 43.35 | % | 0 | 0 | 1.66 | -0.98 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 132.00 | 40.65 | 44.40 | % | 0 | 0 | 1.68 | -0.98 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 133.00 | 41.50 | 45.35 | % | 0 | 0 | 1.70 | -0.98 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 134.00 | 42.50 | 46.35 | % | 0 | 0 | 1.72 | -0.98 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 135.00 | 43.50 | 47.35 | % | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 136.00 | 44.50 | 48.35 | % | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 137.00 | 45.50 | 49.35 | % | 0 | 0 | 1.77 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 138.00 | 46.65 | 50.35 | % | 0 | 0 | 1.79 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 139.00 | 47.50 | 51.35 | % | 0 | 0 | 1.81 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 140.00 | 48.50 | 52.35 | % | 0 | 0 | 1.83 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 145.00 | 53.55 | 57.35 | % | 0 | 0 | 1.92 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 150.00 | 58.50 | 62.35 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 155.00 | 63.50 | 67.35 | 41.30 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 3:59:55 PM EST |
| 160.00 | 68.60 | 72.35 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 165.00 | 73.50 | 77.30 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 170.00 | 78.50 | 82.35 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 175.00 | 83.50 | 87.35 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 180.00 | 88.50 | 92.35 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 185.00 | 93.50 | 97.30 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 190.00 | 98.50 | 102.35 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST |