Symbols

ADSK
ALGN
AMZN
APO
APP
ASML
AVGO
AXP
BURL
BX
CAT
CEG
COF
COIN
CRWD
CVNA
DASH
DECK
DFS
DKS
ETN
FTAI
GEV
GS
HD
INTU
ISRG
LMT
LULU
MCK
MDB
MS
MSTR
NET
NXPI
ORCL
REGN
RH
SPOT
TEAM
TMO
TMUS
TSLA
TXRH
ULTA
URI
VST
ZS
Symbol : ADSK

Expiry Date : 2025-04-04

Stock Price : 267.79

Call
Put
Bid Ask Last Volume OI IV Delta Theta Strike
19.0 23.7 13.2 0 2 0.00 0.00 0.00 245.0
15.4 18.7 17.49 1 1 0.00 0.00 0.00 250.0
12.7 16.8 11.2 0 2 0.00 0.00 0.00 252.5
12.7 14.9 7.94 0 3 0.00 0.00 0.00 255.0
10.9 11.6 7.3 0 3 0.00 0.00 0.00 257.5
8.9 9.3 7.75 1 13 0.00 0.00 0.00 260.0
6.9 7.4 3.8 0 11 0.00 0.00 0.00 262.5
5.3 5.6 4.4 2 24 0.00 0.00 0.00 265.0
3.8 4.1 1.8 0 5 0.00 0.00 0.00 267.5
2.6 2.85 1.95 2 48 0.00 0.00 0.00 270.0
1.35 1.9 1.2 1 41 0.00 0.00 0.00 272.5
1.0 1.25 0.62 10 41 0.00 0.00 0.00 275.0
0.55 0.75 0.2 0 11 0.00 0.00 0.00 277.5
0.2 0.4 0.15 0 32 0.00 0.00 0.00 280.0
0.0 0.25 1.2 0 7 0.00 0.00 0.00 282.5
0.0 1.5 0.17 0 19 0.00 0.00 0.00 285.0
0.0 1.5 0.8 0 20 0.00 0.00 0.00 287.5
0.0 1.5 0.1 0 16 0.00 0.00 0.00 290.0
Bid Ask Last Volume OI IV Delta Theta
0.0 1.45 0.4 0 2 0.00 0.00 0.00
0.0 0.35 0.3 0 25 0.00 0.00 0.00
0.1 0.3 0.75 0 5 0.00 0.00 0.00
0.15 0.35 0.3 8 26 0.00 0.00 0.00
0.25 0.4 0.83 0 40 0.00 0.00 0.00
0.4 0.6 1.25 0 11 0.00 0.00 0.00
0.65 0.85 1.55 0 9 0.00 0.00 0.00
1.0 1.3 1.35 2 340 0.00 0.00 0.00
1.45 1.9 2.05 2 28 0.00 0.00 0.00
2.35 2.65 2.92 1 20 0.00 0.00 0.00
3.1 3.7 6.71 0 22 0.00 0.00 0.00
4.6 5.0 10.17 0 52 0.00 0.00 0.00
6.1 6.6 7.3 3 22 0.00 0.00 0.00
7.9 8.5 18.0 0 23 0.00 0.00 0.00
9.8 10.6 11.2 0 1 0.00 0.00 0.00
12.1 14.6 30.52 0 5 0.00 0.00 0.00
16.1 20.3 18.1 0 0 0.00 0.00 0.00
21.9 25.6 38.3 0 0 0.00 0.00 0.00