Calls |
Strike |
Puts |
Close |
Delta |
Premium |
Close |
Delta |
Premium |
- |
- |
- |
620-0 |
6-5s |
-0.12 |
331.25 |
- |
- |
- |
630-0 |
8-5s |
-0.15 |
431.25 |
89-1s |
0.80 |
4,456.25 |
640-0 |
10-7s |
-0.18 |
543.75 |
81-7s |
0.77 |
4,093.75 |
650-0 |
13-4s |
-0.21 |
675.00 |
78-4s |
0.75 |
3,925.00 |
655-0 |
- |
- |
- |
- |
- |
- |
660-0 |
16-5s |
-0.25 |
831.25 |
68-6s |
0.70 |
3,437.50 |
670-0 |
20-0s |
-0.28 |
1,000.00 |
62-6s |
0.67 |
3,137.50 |
680-0 |
23-7s |
-0.32 |
1,193.75 |
57-2s |
0.63 |
2,862.50 |
690-0 |
28-1s |
-0.35 |
1,406.25 |
52-0s |
0.59 |
2,600.00 |
700-0 |
32-7s |
-0.39 |
1,643.75 |
- |
- |
- |
705-0 |
35-3s |
-0.41 |
1,768.75 |
47-2s |
0.56 |
2,362.50 |
710-0 |
37-7s |
-0.43 |
1,893.75 |
45-0s |
0.54 |
2,250.00 |
715-0 |
- |
- |
- |
42-7s |
0.52 |
2,143.75 |
720-0 |
43-3s |
-0.46 |
2,168.75 |
38-6s |
0.49 |
1,937.50 |
730-0 |
- |
- |
- |
35-1s |
0.45 |
1,756.25 |
740-0 |
- |
- |
- |
33-3s |
0.44 |
1,668.75 |
745-0 |
- |
- |
- |
31-5s |
0.42 |
1,581.25 |
750-0 |
61-6s |
-0.56 |
3,087.50 |
25-6s |
0.36 |
1,287.50 |
770-0 |
- |
- |
- |
23-2s |
0.33 |
1,162.50 |
780-0 |
- |
- |
- |
21-0s |
0.30 |
1,050.00 |
790-0 |
- |
- |
- |
18-7s |
0.28 |
943.75 |
800-0 |
- |
- |
- |
17-0s |
0.26 |
850.00 |
810-0 |
- |
- |
- |
15-3s |
0.24 |
768.75 |
820-0 |
- |
- |
- |
13-7s |
0.22 |
693.75 |
830-0 |
- |
- |
- |
11-2s |
0.18 |
562.50 |
850-0 |
- |
- |
- |
6-6s |
0.12 |
337.50 |
900-0 |
- |
- |
- |
- |
- |
- |
|
- |
- |
- |
Strike |
Open |
High |
Low |
Current |
Change |
Open Interest |
Prem ($) |
Time |
620-0P |
0-0 |
6-5 |
6-5 |
6-5s |
-0-6 |
- |
331.25 |
05/03/24 |
630-0P |
0-0 |
8-5 |
8-5 |
8-5s |
-0-6 |
- |
431.25 |
05/03/24 |
640-0C |
92-2 |
92-2 |
89-1 |
89-1s |
+3-6 |
- |
4,456.25 |
05/03/24 |
640-0P |
0-0 |
10-7 |
10-7 |
10-7s |
-1-0 |
- |
543.75 |
05/03/24 |
650-0C |
0-0 |
81-7 |
81-7 |
81-7s |
+3-4 |
- |
4,093.75 |
05/03/24 |
650-0P |
0-0 |
13-4 |
13-4 |
13-4s |
-1-1 |
- |
675.00 |
05/03/24 |
655-0C |
0-0 |
78-4 |
78-4 |
78-4s |
+3-4 |
- |
3,925.00 |
05/03/24 |
660-0P |
0-0 |
16-5 |
16-5 |
16-5s |
-1-2 |
- |
831.25 |
05/03/24 |
670-0C |
0-0 |
68-6 |
68-6 |
68-6s |
+3-2 |
- |
3,437.50 |
05/03/24 |
670-0P |
21-0 |
21-0 |
20-0 |
20-0s |
-1-4 |
- |
1,000.00 |
05/02/24 |
680-0C |
0-0 |
62-6 |
62-6 |
62-6s |
+3-0 |
- |
3,137.50 |
05/03/24 |
680-0P |
0-0 |
23-7 |
23-7 |
23-7s |
-1-6 |
- |
1,193.75 |
05/03/24 |
690-0C |
60-0 |
60-0 |
57-2 |
57-2s |
+2-7 |
- |
2,862.50 |
05/03/24 |
690-0P |
0-0 |
28-1 |
28-1 |
28-1s |
-1-7 |
- |
1,406.25 |
05/03/24 |
700-0C |
52-0 |
52-0 |
52-0 |
52-0s |
+2-5 |
- |
2,600.00 |
05/03/24 |
700-0P |
30-4 |
32-7 |
30-0 |
32-7s |
-2-0 |
- |
1,643.75 |
05/03/24 |
705-0P |
0-0 |
35-3 |
35-3 |
35-3s |
-2-0 |
- |
1,768.75 |
05/03/24 |
710-0C |
0-0 |
47-2 |
47-2 |
47-2s |
+2-4 |
- |
2,362.50 |
05/03/24 |
710-0P |
0-0 |
37-7 |
37-7 |
37-7s |
-2-2 |
- |
1,893.75 |
05/03/24 |
715-0C |
0-0 |
45-0 |
45-0 |
45-0s |
+2-3 |
- |
2,250.00 |
05/03/24 |
720-0C |
45-0 |
45-0 |
42-7 |
42-7s |
+2-3 |
- |
2,143.75 |
05/03/24 |
720-0P |
0-0 |
43-3 |
43-3 |
43-3s |
-2-2 |
- |
2,168.75 |
05/03/24 |
730-0C |
0-0 |
38-6 |
38-6 |
38-6s |
+2-1 |
- |
1,937.50 |
05/03/24 |
740-0C |
0-0 |
35-1 |
35-1 |
35-1s |
+2-0 |
- |
1,756.25 |
05/03/24 |
745-0C |
0-0 |
33-3 |
33-3 |
33-3s |
+2-0 |
- |
1,668.75 |
05/03/24 |
750-0C |
0-0 |
31-5 |
31-5 |
31-5s |
+1-6 |
- |
1,581.25 |
05/03/24 |
750-0P |
0-0 |
61-6 |
61-6 |
61-6s |
-2-6 |
- |
3,087.50 |
05/03/24 |
770-0C |
0-0 |
25-6 |
25-6 |
25-6s |
+1-4 |
- |
1,287.50 |
05/03/24 |
780-0C |
25-0 |
25-0 |
23-2 |
23-2s |
+1-3 |
- |
1,162.50 |
05/03/24 |
790-0C |
0-0 |
21-0 |
21-0 |
21-0s |
+1-3 |
- |
1,050.00 |
05/03/24 |
800-0C |
20-0 |
20-0 |
18-7 |
18-7s |
+1-1 |
- |
943.75 |
05/03/24 |
810-0C |
0-0 |
17-0 |
17-0 |
17-0s |
+1-0 |
- |
850.00 |
05/03/24 |
820-0C |
0-0 |
15-3 |
15-3 |
15-3s |
+1-0 |
- |
768.75 |
05/03/24 |
830-0C |
0-0 |
13-7 |
13-7 |
13-7s |
+0-7 |
- |
693.75 |
05/03/24 |
850-0C |
0-0 |
11-2 |
11-2 |
11-2s |
+0-6 |
- |
562.50 |
05/03/24 |
900-0C |
0-0 |
6-6 |
6-6 |
6-6s |
+0-3 |
- |
337.50 |
05/03/24 |