Options Chain for (CBOE) - $208.50 as of 11/20/2024 8:38:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 72.00 | 76.50 | % | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 4/25/2023 4:00:01 PM EST | |||
| 70.00 | 67.00 | 71.50 | % | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 4/25/2023 4:00:01 PM EST | |||
| 75.00 | 62.00 | 66.50 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 80.00 | 57.00 | 61.50 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 85.00 | 52.00 | 56.50 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 90.00 | 47.00 | 51.50 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 95.00 | 42.00 | 46.50 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 100.00 | 37.00 | 41.50 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 105.00 | 32.00 | 36.50 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 110.00 | 27.00 | 31.50 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 115.00 | 22.00 | 26.50 | 22.74 | 0.00 | 0.00% | 0 | 24 | 2.12 | 1.00 | 0.00 | -0.01 | 4/18/2023 | 4/25/2023 4:00:01 PM EST |
| 117.00 | 20.00 | 24.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 118.00 | 19.00 | 23.50 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 119.00 | 18.00 | 22.50 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 120.00 | 17.00 | 21.50 | 17.79 | 0.00 | 0.00% | 0 | 26 | 1.76 | 1.00 | 0.00 | -0.01 | 4/18/2023 | 4/25/2023 4:00:01 PM EST |
| 121.00 | 16.00 | 20.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 122.00 | 15.00 | 19.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 123.00 | 14.00 | 18.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 124.00 | 13.00 | 17.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 125.00 | 12.00 | 16.50 | 10.50 | 0.00 | 0.00% | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 4/12/2023 | 4/25/2023 4:00:01 PM EST |
| 126.00 | 11.00 | 15.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 127.00 | 10.00 | 14.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 128.00 | 9.00 | 13.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 129.00 | 8.00 | 12.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 4/25/2023 4:00:01 PM EST | |||
| 130.00 | 8.60 | 10.30 | 4.98 | 0.00 | 0.00% | 0 | 29 | 0.75 | 0.99 | 0.01 | -0.03 | 4/14/2023 | 4/25/2023 4:00:01 PM EST |
| 131.00 | 6.00 | 10.50 | 8.00 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.98 | 0.01 | -0.04 | 4/24/2023 | 4/25/2023 4:00:01 PM EST |
| 132.00 | 5.00 | 8.10 | 7.70 | -0.90 | -10.47% | 2 | 5 | 0.75 | 0.96 | 0.02 | -0.07 | 4/25/2023 | 4/25/2023 4:00:01 PM EST |
| 133.00 | 6.00 | 7.20 | % | 0 | 0 | 0.87 | 0.95 | 0.03 | -0.08 | 4/25/2023 4:00:01 PM EST | |||
| 134.00 | 4.00 | 7.90 | % | 0 | 0 | 0.65 | 0.91 | 0.04 | -0.11 | 4/25/2023 4:00:01 PM EST | |||
| 135.00 | 3.20 | 5.00 | 4.46 | 0.00 | 0.00% | 0 | 23 | 0.68 | 0.85 | 0.05 | -0.17 | 4/21/2023 | 4/25/2023 4:00:01 PM EST |
| 136.00 | 2.80 | 4.10 | 3.44 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.79 | 0.07 | -0.21 | 4/24/2023 | 4/25/2023 4:00:01 PM EST |
| 137.00 | 2.40 | 3.40 | 3.06 | 0.00 | 0.00% | 0 | 17 | 0.57 | 0.73 | 0.08 | -0.23 | 4/24/2023 | 4/25/2023 4:00:01 PM EST |
| 138.00 | 1.45 | 2.75 | 1.65 | 0.00 | 0.00% | 0 | 48 | 0.21 | 0.64 | 0.10 | -0.24 | 4/21/2023 | 4/25/2023 4:00:01 PM EST |
| 139.00 | 1.20 | 3.40 | 1.25 | 0.00 | 0.00% | 0 | 28 | 0.43 | 0.54 | 0.11 | -0.25 | 4/24/2023 | 4/25/2023 4:00:01 PM EST |
| 140.00 | 0.65 | 1.10 | 1.10 | -0.30 | -21.43% | 6 | 6 | 0.25 | 0.42 | 0.12 | -0.23 | 4/25/2023 | 4/25/2023 4:00:01 PM EST |
| 141.00 | 0.35 | 0.80 | 0.65 | -0.10 | -13.34% | 4 | 18 | 0.25 | 0.30 | 0.11 | -0.20 | 4/25/2023 | 4/25/2023 4:00:01 PM EST |
| 142.00 | 0.00 | 1.00 | 0.21 | 0.00 | 0.00% | 0 | 25 | 0.54 | 0.21 | 0.09 | -0.17 | 4/24/2023 | 4/25/2023 4:00:01 PM EST |
| 143.00 | 0.05 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.13 | 0.07 | -0.12 | 4/18/2023 | 4/25/2023 4:00:01 PM EST |
| 144.00 | 0.00 | 1.70 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.08 | 0.05 | -0.09 | 4/18/2023 | 4/25/2023 4:00:01 PM EST |
| 145.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.04 | 0.03 | -0.05 | 4/24/2023 | 4/25/2023 4:00:01 PM EST |
| 146.00 | 0.00 | 1.45 | % | 0 | 0 | 0.76 | 0.02 | 0.02 | -0.03 | 4/25/2023 4:00:01 PM EST | |||
| 147.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.01 | 0.01 | -0.02 | 4/25/2023 4:00:01 PM EST | |||
| 148.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 149.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/25/2023 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 4/10/2023 | 4/25/2023 4:00:01 PM EST |
| 152.50 | 0.00 | 0.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/25/2023 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/25/2023 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/25/2023 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/25/2023 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/25/2023 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/25/2023 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/25/2023 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/25/2023 4:00:01 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/25/2023 4:00:01 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/25/2023 4:00:01 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/25/2023 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2023 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 4/25/2023 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.90 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.90 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.90 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 4 | 2.24 | 0.00 | 0.00 | -0.01 | 3/20/2023 | 4/25/2023 4:00:01 PM EST |
| 110.00 | 0.00 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 19 | 1.94 | 0.00 | 0.00 | -0.01 | 3/31/2023 | 4/25/2023 4:00:01 PM EST |
| 115.00 | 0.00 | 0.90 | 0.08 | 0.00 | 0.00% | 0 | 4 | 1.66 | 0.00 | 0.00 | -0.01 | 4/21/2023 | 4/25/2023 4:00:01 PM EST |
| 117.00 | 0.00 | 0.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 118.00 | 0.00 | 0.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 119.00 | 0.00 | 0.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 39 | 1.83 | 0.00 | 0.00 | -0.01 | 3/29/2023 | 4/25/2023 4:00:01 PM EST |
| 121.00 | 0.00 | 0.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 122.00 | 0.00 | 0.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 123.00 | 0.00 | 2.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 124.00 | 0.00 | 2.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 126.00 | 0.00 | 2.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 127.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 128.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 129.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.02 | 4/25/2023 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.01 | 0.01 | -0.03 | 4/12/2023 | 4/25/2023 4:00:01 PM EST |
| 131.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | -0.02 | 0.01 | -0.04 | 4/25/2023 4:00:01 PM EST | |||
| 132.00 | 0.00 | 0.60 | % | 0 | 0 | 0.59 | -0.04 | 0.02 | -0.07 | 4/25/2023 4:00:01 PM EST | |||
| 133.00 | 0.00 | 1.60 | % | 0 | 0 | 0.90 | -0.05 | 0.03 | -0.08 | 4/25/2023 4:00:01 PM EST | |||
| 134.00 | 0.05 | 1.50 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.09 | 0.04 | -0.11 | 4/11/2023 | 4/25/2023 4:00:01 PM EST |
| 135.00 | 0.10 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.36 | -0.15 | 0.05 | -0.17 | 4/24/2023 | 4/25/2023 4:00:01 PM EST |
| 136.00 | 0.20 | 0.35 | 1.50 | 0.00 | 0.00% | 0 | 12 | 0.29 | -0.21 | 0.07 | -0.21 | 4/17/2023 | 4/25/2023 4:00:01 PM EST |
| 137.00 | 0.30 | 4.70 | 0.50 | 0.00 | 0.00% | 0 | 28 | 0.32 | -0.27 | 0.08 | -0.23 | 4/24/2023 | 4/25/2023 4:00:01 PM EST |
| 138.00 | 0.50 | 1.25 | 0.75 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.36 | 0.10 | -0.24 | 4/21/2023 | 4/25/2023 4:00:01 PM EST |
| 139.00 | 0.80 | 1.65 | 0.55 | -0.65 | -54.17% | 1 | 3 | 0.27 | -0.46 | 0.11 | -0.25 | 4/25/2023 | 4/25/2023 4:00:01 PM EST |
| 140.00 | 0.75 | 1.90 | 1.20 | -1.33 | -52.57% | 20 | 1 | 0.19 | -0.58 | 0.12 | -0.23 | 4/25/2023 | 4/25/2023 4:00:01 PM EST |
| 141.00 | 1.60 | 2.60 | 2.00 | % | 10 | 0 | 0.16 | -0.70 | 0.11 | -0.20 | 4/25/2023 | 4/25/2023 4:00:01 PM EST | |
| 142.00 | 1.25 | 4.50 | % | 0 | 0 | 0.37 | -0.79 | 0.09 | -0.17 | 4/25/2023 4:00:01 PM EST | |||
| 143.00 | 2.70 | 4.90 | % | 0 | 0 | 0.51 | -0.87 | 0.07 | -0.12 | 4/25/2023 4:00:01 PM EST | |||
| 144.00 | 2.50 | 7.00 | % | 0 | 0 | 0.68 | -0.92 | 0.05 | -0.09 | 4/25/2023 4:00:01 PM EST | |||
| 145.00 | 3.50 | 8.00 | % | 0 | 0 | 0.70 | -0.96 | 0.03 | -0.05 | 4/25/2023 4:00:01 PM EST | |||
| 146.00 | 4.50 | 9.00 | % | 0 | 0 | 0.81 | -0.98 | 0.02 | -0.03 | 4/25/2023 4:00:01 PM EST | |||
| 147.00 | 5.50 | 10.00 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | -0.02 | 4/25/2023 4:00:01 PM EST | |||
| 148.00 | 6.50 | 11.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 4/25/2023 4:00:01 PM EST | |||
| 149.00 | 7.50 | 12.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/25/2023 4:00:01 PM EST | |||
| 150.00 | 8.50 | 13.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/25/2023 4:00:01 PM EST | |||
| 152.50 | 11.00 | 15.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/25/2023 4:00:01 PM EST | |||
| 155.00 | 13.50 | 18.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/25/2023 4:00:01 PM EST | |||
| 160.00 | 18.50 | 23.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/25/2023 4:00:01 PM EST | |||
| 165.00 | 23.50 | 28.00 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/25/2023 4:00:01 PM EST | |||
| 170.00 | 28.50 | 33.00 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/25/2023 4:00:01 PM EST | |||
| 175.00 | 33.50 | 38.00 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/25/2023 4:00:01 PM EST | |||
| 180.00 | 38.50 | 43.00 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/25/2023 4:00:01 PM EST | |||
| 185.00 | 43.50 | 48.00 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/25/2023 4:00:01 PM EST | |||
| 190.00 | 48.50 | 53.00 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/25/2023 4:00:01 PM EST | |||
| 195.00 | 53.50 | 58.00 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/25/2023 4:00:01 PM EST | |||
| 200.00 | 58.50 | 63.00 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/25/2023 4:00:01 PM EST |