Options Chain for (UI) - $335.22 as of 11/19/2024 3:04:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 36.60 | 41.50 | 22.10 | 0.00 | 0.00% | 0 | 5 | 6.27 | 1.00 | 0.00 | 0.00 | 12/13/2023 | 12/14/2023 4:00:04 PM EST |
| 105.00 | 28.80 | 37.00 | 20.60 | 0.00 | 0.00% | 0 | 9 | 5.89 | 1.00 | 0.00 | 0.00 | 12/13/2023 | 12/14/2023 4:00:04 PM EST |
| 110.00 | 23.30 | 29.10 | 26.76 | +13.66 | +104.28% | 1 | 44 | 3.83 | 1.00 | 0.00 | 0.00 | 12/14/2023 | 12/14/2023 4:00:04 PM EST |
| 115.00 | 22.30 | 25.80 | 15.00 | 0.00 | 0.00% | 0 | 36 | 3.90 | 1.00 | 0.00 | 0.00 | 12/13/2023 | 12/14/2023 4:00:04 PM EST |
| 120.00 | 17.50 | 19.30 | 8.50 | 0.00 | 0.00% | 0 | 39 | 2.41 | 1.00 | 0.00 | 0.00 | 12/13/2023 | 12/14/2023 4:00:04 PM EST |
| 125.00 | 12.60 | 13.70 | 13.67 | +7.47 | +120.49% | 12 | 71 | 1.48 | 1.00 | 0.00 | -0.02 | 12/14/2023 | 12/14/2023 4:00:04 PM EST |
| 130.00 | 8.00 | 9.70 | 7.00 | +2.50 | +55.56% | 11 | 41 | 1.22 | 0.96 | 0.02 | -0.20 | 12/14/2023 | 12/14/2023 4:00:04 PM EST |
| 135.00 | 2.35 | 6.20 | 3.10 | +1.70 | +121.43% | 9 | 19 | 1.79 | 0.77 | 0.07 | -0.71 | 12/14/2023 | 12/14/2023 4:00:04 PM EST |
| 140.00 | 0.75 | 1.45 | 0.99 | +0.74 | +296.00% | 33 | 22 | 0.62 | 0.36 | 0.08 | -0.83 | 12/14/2023 | 12/14/2023 4:00:04 PM EST |
| 145.00 | 0.05 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 50 | 0.70 | 0.09 | 0.03 | -0.37 | 12/1/2023 | 12/14/2023 4:00:04 PM EST |
| 150.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 48 | 3.18 | 0.01 | 0.00 | -0.04 | 11/30/2023 | 12/14/2023 4:00:04 PM EST |
| 155.00 | 0.00 | 1.00 | 2.40 | 0.00 | 0.00% | 0 | 23 | 1.96 | 0.00 | 0.00 | 0.00 | 11/10/2023 | 12/14/2023 4:00:04 PM EST |
| 160.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 35 | 4.14 | 0.00 | 0.00 | 0.00 | 11/16/2023 | 12/14/2023 4:00:04 PM EST |
| 165.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 35 | 2.79 | 0.00 | 0.00 | 0.00 | 11/29/2023 | 12/14/2023 4:00:04 PM EST |
| 170.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.72 | 0.00 | 0.00 | 0.00 | 11/24/2023 | 12/14/2023 4:00:04 PM EST |
| 175.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 77 | 3.25 | 0.00 | 0.00 | 0.00 | 12/12/2023 | 12/14/2023 4:00:04 PM EST |
| 180.00 | 0.00 | 1.30 | 0.24 | 0.00 | 0.00% | 0 | 43 | 3.77 | 0.00 | 0.00 | 0.00 | 12/1/2023 | 12/14/2023 4:00:04 PM EST |
| 185.00 | 0.00 | 0.65 | 0.04 | 0.00 | 0.00% | 0 | 21 | 3.46 | 0.00 | 0.00 | 0.00 | 12/13/2023 | 12/14/2023 4:00:04 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.72 | 0.00 | 0.00 | 0.00 | 11/30/2023 | 12/14/2023 4:00:04 PM EST |
| 195.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 21 | 2.67 | 0.00 | 0.00 | 0.00 | 12/11/2023 | 12/14/2023 4:00:04 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 246 | 4.08 | 0.00 | 0.00 | 0.00 | 11/28/2023 | 12/14/2023 4:00:04 PM EST |
| 210.00 | 0.00 | 4.80 | 0.04 | 0.00 | 0.00% | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2023 | 12/14/2023 4:00:04 PM EST |
| 220.00 | 0.00 | 4.80 | 2.80 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2023 | 12/14/2023 4:00:04 PM EST |
| 230.00 | 0.00 | 0.45 | 1.85 | 0.00 | 0.00% | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2023 | 12/14/2023 4:00:04 PM EST |
| 240.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 10/4/2023 | 12/14/2023 4:00:04 PM EST |
| 250.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2023 | 12/14/2023 4:00:04 PM EST |
| 260.00 | 0.00 | 0.05 | 1.00 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2023 | 12/14/2023 4:00:04 PM EST |
| 270.00 | 0.00 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2023 | 12/14/2023 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 12 | 423 | 2.63 | 0.00 | 0.00 | 0.00 | 12/14/2023 | 12/14/2023 4:00:04 PM EST |
| 105.00 | 0.00 | 1.55 | 0.80 | 0.00 | 0.00% | 0 | 16 | 4.38 | 0.00 | 0.00 | 0.00 | 12/8/2023 | 12/14/2023 4:00:04 PM EST |
| 110.00 | 0.00 | 0.10 | 0.20 | -0.10 | -33.34% | 8 | 2,057 | 2.13 | 0.00 | 0.00 | 0.00 | 12/14/2023 | 12/14/2023 4:00:04 PM EST |
| 115.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 64 | 5.06 | 0.00 | 0.00 | 0.00 | 12/13/2023 | 12/14/2023 4:00:04 PM EST |
| 120.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 2 | 44 | 1.60 | 0.00 | 0.00 | 0.00 | 12/14/2023 | 12/14/2023 4:00:04 PM EST |
| 125.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 157 | 1.51 | 0.00 | 0.00 | -0.02 | 12/13/2023 | 12/14/2023 4:00:04 PM EST |
| 130.00 | 0.00 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 94 | 1.45 | -0.04 | 0.02 | -0.20 | 12/13/2023 | 12/14/2023 4:00:04 PM EST |
| 135.00 | 0.25 | 1.90 | 0.75 | -4.25 | -85.00% | 3 | 15 | 0.77 | -0.23 | 0.07 | -0.71 | 12/14/2023 | 12/14/2023 4:00:04 PM EST |
| 140.00 | 2.40 | 3.30 | 2.70 | -6.10 | -69.32% | 11 | 24 | 0.65 | -0.64 | 0.08 | -0.83 | 12/14/2023 | 12/14/2023 4:00:04 PM EST |
| 145.00 | 6.10 | 7.80 | 5.85 | -6.45 | -52.44% | 6 | 9 | 1.24 | -0.91 | 0.03 | -0.37 | 12/14/2023 | 12/14/2023 4:00:04 PM EST |
| 150.00 | 7.60 | 16.80 | 33.05 | 0.00 | 0.00% | 0 | 1 | 3.26 | -0.99 | 0.00 | -0.04 | 10/11/2023 | 12/14/2023 4:00:04 PM EST |
| 155.00 | 15.70 | 21.30 | 39.00 | 0.00 | 0.00% | 0 | 3 | 3.58 | -1.00 | 0.00 | 0.00 | 11/28/2023 | 12/14/2023 4:00:04 PM EST |
| 160.00 | 21.20 | 25.80 | 33.00 | 0.00 | 0.00% | 0 | 1 | 3.82 | -1.00 | 0.00 | 0.00 | 12/12/2023 | 12/14/2023 4:00:04 PM EST |
| 165.00 | 22.30 | 28.10 | 15.20 | 0.00 | 0.00% | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/13/2023 | 12/14/2023 4:00:04 PM EST |
| 170.00 | 27.80 | 37.00 | 58.93 | 0.00 | 0.00% | 0 | 1 | 5.14 | -1.00 | 0.00 | 0.00 | 12/5/2023 | 12/14/2023 4:00:04 PM EST |
| 175.00 | 35.50 | 41.00 | 64.08 | 0.00 | 0.00% | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 12/5/2023 | 12/14/2023 4:00:04 PM EST |
| 180.00 | 40.90 | 43.00 | 69.00 | 0.00 | 0.00% | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 12/5/2023 | 12/14/2023 4:00:04 PM EST |
| 185.00 | 45.60 | 48.30 | 18.13 | 0.00 | 0.00% | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 9/6/2023 | 12/14/2023 4:00:04 PM EST |
| 190.00 | 47.40 | 54.00 | 33.17 | 0.00 | 0.00% | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 9/13/2023 | 12/14/2023 4:00:04 PM EST |
| 195.00 | 54.20 | 58.40 | 89.50 | 0.00 | 0.00% | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 11/10/2023 | 12/14/2023 4:00:04 PM EST |
| 200.00 | 58.20 | 66.40 | 28.10 | 0.00 | 0.00% | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 7/25/2023 | 12/14/2023 4:00:04 PM EST |
| 210.00 | 67.50 | 73.90 | 87.88 | 0.00 | 0.00% | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 10/5/2023 | 12/14/2023 4:00:04 PM EST |
| 220.00 | 80.50 | 82.90 | 116.00 | 0.00 | 0.00% | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 11/7/2023 | 12/14/2023 4:00:04 PM EST |
| 230.00 | 90.50 | 93.20 | 107.82 | 0.00 | 0.00% | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 10/5/2023 | 12/14/2023 4:00:04 PM EST |
| 240.00 | 100.50 | 103.30 | % | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 12/14/2023 4:00:04 PM EST | |||
| 250.00 | 110.40 | 113.40 | % | 0 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 12/14/2023 4:00:04 PM EST | |||
| 260.00 | 118.00 | 123.20 | % | 0 | 0 | 8.45 | -1.00 | 0.00 | 0.00 | 12/14/2023 4:00:04 PM EST | |||
| 270.00 | 127.50 | 136.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/14/2023 4:00:04 PM EST |