Calls |
Strike |
Puts |
Close |
Delta |
Premium |
Close |
Delta |
Premium |
- |
- |
- |
620-0 |
6-4s |
-0.12 |
325.00 |
- |
- |
- |
630-0 |
8-3s |
-0.15 |
418.75 |
91-0s |
0.81 |
4,550.00 |
640-0 |
10-5s |
-0.18 |
531.25 |
83-6s |
0.78 |
4,187.50 |
650-0 |
13-2s |
-0.21 |
662.50 |
80-2s |
0.76 |
4,012.50 |
655-0 |
- |
- |
- |
- |
- |
- |
660-0 |
16-2s |
-0.24 |
812.50 |
70-3s |
0.71 |
3,518.75 |
670-0 |
19-5s |
-0.28 |
981.25 |
64-2s |
0.67 |
3,212.50 |
680-0 |
23-3s |
-0.31 |
1,168.75 |
58-5s |
0.64 |
2,931.25 |
690-0 |
27-4s |
-0.35 |
1,375.00 |
53-3s |
0.60 |
2,668.75 |
700-0 |
32-1s |
-0.39 |
1,606.25 |
- |
- |
- |
705-0 |
34-4s |
-0.40 |
1,725.00 |
48-3s |
0.56 |
2,418.75 |
710-0 |
37-1s |
-0.42 |
1,856.25 |
46-1s |
0.55 |
2,306.25 |
715-0 |
- |
- |
- |
43-7s |
0.53 |
2,193.75 |
720-0 |
42-3s |
-0.46 |
2,118.75 |
39-6s |
0.49 |
1,987.50 |
730-0 |
- |
- |
- |
36-0s |
0.46 |
1,800.00 |
740-0 |
54-1s |
-0.53 |
2,706.25 |
34-1s |
0.44 |
1,706.25 |
745-0 |
- |
- |
- |
32-4s |
0.43 |
1,625.00 |
750-0 |
60-4s |
-0.56 |
3,025.00 |
29-2s |
0.39 |
1,462.50 |
760-0 |
- |
- |
- |
26-3s |
0.36 |
1,318.75 |
770-0 |
- |
- |
- |
23-6s |
0.34 |
1,187.50 |
780-0 |
- |
- |
- |
21-3s |
0.31 |
1,068.75 |
790-0 |
- |
- |
- |
19-2s |
0.29 |
962.50 |
800-0 |
- |
- |
- |
17-3s |
0.26 |
868.75 |
810-0 |
- |
- |
- |
15-5s |
0.24 |
781.25 |
820-0 |
- |
- |
- |
14-1s |
0.22 |
706.25 |
830-0 |
- |
- |
- |
11-3s |
0.18 |
568.75 |
850-0 |
- |
- |
- |
6-6s |
0.12 |
337.50 |
900-0 |
- |
- |
- |
- |
- |
- |
|
- |
- |
- |
Strike |
Open |
High |
Low |
Current |
Change |
Open Interest |
Prem ($) |
Time |
620-0P |
0-0 |
6-4 |
6-4 |
6-4s |
+1-0 |
175 |
325.00 |
05/17/24 |
630-0P |
0-0 |
8-3 |
8-3 |
8-3s |
+1-2 |
50 |
418.75 |
05/17/24 |
640-0C |
0-0 |
91-0 |
91-0 |
91-0s |
-7-1 |
16 |
4,550.00 |
05/17/24 |
640-0P |
0-0 |
10-5 |
10-5 |
10-5s |
+1-4 |
68 |
531.25 |
05/17/24 |
650-0C |
0-0 |
83-6 |
83-6 |
83-6s |
-6-7 |
11 |
4,187.50 |
05/17/24 |
650-0P |
0-0 |
13-2 |
13-2 |
13-2s |
+1-6 |
25 |
662.50 |
05/17/24 |
655-0C |
0-0 |
80-2 |
80-2 |
80-2s |
-6-6 |
2 |
4,012.50 |
05/17/24 |
660-0P |
0-0 |
16-2 |
16-2 |
16-2s |
+2-1 |
51 |
812.50 |
05/17/24 |
670-0C |
0-0 |
70-3 |
70-3 |
70-3s |
-6-2 |
190 |
3,518.75 |
05/17/24 |
670-0P |
0-0 |
19-5 |
19-5 |
19-5s |
+2-3 |
16 |
981.25 |
05/17/24 |
680-0C |
0-0 |
64-2 |
64-2 |
64-2s |
-6-0 |
30 |
3,212.50 |
05/17/24 |
680-0P |
0-0 |
23-3 |
23-3 |
23-3s |
+2-5 |
170 |
1,168.75 |
05/17/24 |
690-0C |
0-0 |
58-5 |
58-5 |
58-5s |
-5-5 |
104 |
2,931.25 |
05/17/24 |
690-0P |
0-0 |
27-4 |
27-4 |
27-4s |
+2-7 |
27 |
1,375.00 |
05/17/24 |
700-0C |
0-0 |
53-3 |
53-3 |
53-3s |
-5-2 |
47 |
2,668.75 |
05/17/24 |
700-0P |
0-0 |
32-1 |
32-1 |
32-1s |
+3-2 |
384 |
1,606.25 |
05/17/24 |
705-0P |
0-0 |
34-4 |
34-4 |
34-4s |
+3-3 |
1 |
1,725.00 |
05/17/24 |
710-0C |
0-0 |
48-3 |
48-3 |
48-3s |
-5-1 |
105 |
2,418.75 |
05/17/24 |
710-0P |
0-0 |
37-1 |
37-1 |
37-1s |
+3-5 |
131 |
1,856.25 |
05/17/24 |
715-0C |
0-0 |
46-1 |
46-1 |
46-1s |
-4-7 |
9 |
2,306.25 |
05/17/24 |
720-0C |
0-0 |
43-7 |
43-7 |
43-7s |
-4-6 |
150 |
2,193.75 |
05/17/24 |
720-0P |
0-0 |
42-3 |
42-3 |
42-3s |
+3-7 |
53 |
2,118.75 |
05/17/24 |
730-0C |
0-0 |
39-6 |
39-6 |
39-6s |
-4-3 |
10 |
1,987.50 |
05/17/24 |
740-0C |
0-0 |
36-0 |
36-0 |
36-0s |
-4-1 |
106 |
1,800.00 |
05/17/24 |
740-0P |
0-0 |
54-1 |
54-1 |
54-1s |
+4-4 |
41 |
2,706.25 |
05/17/24 |
745-0C |
0-0 |
34-1 |
34-1 |
34-1s |
-4-0 |
3 |
1,706.25 |
05/17/24 |
750-0C |
37-4 |
37-4 |
32-4 |
32-4s |
-3-6 |
201 |
1,625.00 |
05/17/24 |
750-0P |
0-0 |
60-4 |
60-4 |
60-4s |
+4-6 |
5 |
3,025.00 |
05/17/24 |
760-0C |
0-0 |
29-2 |
29-2 |
29-2s |
-3-5 |
125 |
1,462.50 |
05/17/24 |
770-0C |
0-0 |
26-3 |
26-3 |
26-3s |
-3-3 |
34 |
1,318.75 |
05/17/24 |
780-0C |
0-0 |
23-6 |
23-6 |
23-6s |
-3-1 |
198 |
1,187.50 |
05/17/24 |
790-0C |
0-0 |
21-3 |
21-3 |
21-3s |
-2-7 |
15 |
1,068.75 |
05/17/24 |
800-0C |
0-0 |
19-2 |
19-2 |
19-2s |
-2-5 |
124 |
962.50 |
05/17/24 |
810-0C |
0-0 |
17-3 |
17-3 |
17-3s |
-2-3 |
130 |
868.75 |
05/17/24 |
820-0C |
0-0 |
15-5 |
15-5 |
15-5s |
-2-2 |
13 |
781.25 |
05/17/24 |
830-0C |
0-0 |
14-1 |
14-1 |
14-1s |
-2-0 |
19 |
706.25 |
05/17/24 |
850-0C |
0-0 |
11-3 |
11-3 |
11-3s |
-1-6 |
21 |
568.75 |
05/17/24 |
900-0C |
0-0 |
6-6 |
6-6 |
6-6s |
-1-1 |
26 |
337.50 |
05/17/24 |