IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
42.8 | 369 | 74 | 26,188 | 21,065 | 74 | 2024-05-08 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-08 | 40 | 71.4 | 70.95 | 71.85 | 0% | 0.986 | -0.01 | 0.033 | 60 | 1 |
2024-05-08 | 45 | 66.7 | 66.25 | 67.15 | 0% | 0.982 | -0.011 | 0.041 | 1 | 0 |
2024-05-08 | 50 | 62.025 | 61.55 | 62.5 | 0% | 0.975 | -0.013 | 0.053 | 24 | 0 |
2024-05-08 | 55 | 57.375 | 56.95 | 57.8 | 0% | 0.967 | -0.014 | 0.067 | 6 | 0 |
2024-05-08 | 60 | 52.775 | 52.35 | 53.2 | +0.6% | 0.956 | -0.016 | 0.085 | 63 | 1 |
2024-05-08 | 65 | 48.325 | 47.9 | 48.75 | 0% | 0.942 | -0.019 | 0.106 | 8 | 0 |
2024-05-08 | 70 | 43.95 | 43.55 | 44.35 | 0% | 0.923 | -0.021 | 0.131 | 68 | 0 |
2024-05-08 | 75 | 39.3 | 38.4 | 40.2 | 0% | 0.91 | -0.022 | 0.149 | 1,608 | 0 |
2024-05-08 | 80 | 35.7 | 35.4 | 36 | 0% | 0.871 | -0.026 | 0.192 | 86 | 12 |
2024-05-08 | 85 | 32.175 | 31.8 | 32.55 | 0% | 0.828 | -0.03 | 0.232 | 144 | 12 |
2024-05-08 | 90 | 28.55 | 28.1 | 29 | 0% | 0.794 | -0.031 | 0.26 | 190 | 0 |
2024-05-08 | 95 | 25.25 | 24.8 | 25.7 | -2.8% | 0.752 | -0.033 | 0.289 | 104 | 1 |
2024-05-08 | 100 | 21.875 | 21.05 | 22.7 | 0% | 0.707 | -0.034 | 0.314 | 983 | 0 |
2024-05-08 | 105 | 19.525 | 19.15 | 19.9 | -6.4% | 0.657 | -0.036 | 0.336 | 763 | 1 |
2024-05-08 | 110 | 17.05 | 16.65 | 17.45 | -2.8% | 0.607 | -0.037 | 0.351 | 999 | 38 |
2024-05-08 | 115 | 14.8 | 14.3 | 15.3 | -3.9% | 0.557 | -0.037 | 0.36 | 597 | 18 |
2024-05-08 | 120 | 12.85 | 12.65 | 13.05 | -3% | 0.509 | -0.037 | 0.364 | 2,549 | 43 |
2024-05-08 | 125 | 11.2 | 10.75 | 11.65 | 0% | 0.464 | -0.036 | 0.362 | 1,365 | 0 |
2024-05-08 | 130 | 9.85 | 9.55 | 10.15 | -1.5% | 0.419 | -0.035 | 0.356 | 1,104 | 34 |
2024-05-08 | 135 | 8.275 | 8.05 | 8.5 | -6% | 0.374 | -0.033 | 0.346 | 715 | 7 |
2024-05-08 | 140 | 7.35 | 6.85 | 7.85 | -5.3% | 0.338 | -0.032 | 0.334 | 1,398 | 14 |
2024-05-08 | 145 | 6.5 | 6.1 | 6.9 | -5.2% | 0.306 | -0.031 | 0.32 | 461 | 31 |
2024-05-08 | 150 | 5.65 | 5.3 | 6 | -4.6% | 0.272 | -0.029 | 0.303 | 2,548 | 47 |
2024-05-08 | 155 | 4.75 | 4.65 | 4.85 | -4% | 0.244 | -0.027 | 0.286 | 800 | 30 |
2024-05-08 | 160 | 4.175 | 3.7 | 4.65 | 0% | 0.217 | -0.026 | 0.268 | 437 | 2 |
2024-05-08 | 165 | 3.55 | 3.45 | 3.65 | 0% | 0.193 | -0.024 | 0.25 | 145 | 0 |
2024-05-08 | 170 | 3.175 | 3.05 | 3.3 | +8.1% | 0.172 | -0.022 | 0.232 | 564 | 2 |
2024-05-08 | 175 | 2.79 | 2.63 | 2.95 | 0% | 0.157 | -0.021 | 0.219 | 284 | 0 |
2024-05-08 | 180 | 2.305 | 2.23 | 2.38 | -6.8% | 0.137 | -0.019 | 0.2 | 994 | 2 |
2024-05-08 | 185 | 2.04 | 1.99 | 2.09 | 0% | 0.121 | -0.017 | 0.184 | 419 | 0 |
2024-05-08 | 190 | 1.785 | 1.73 | 1.84 | 0% | 0.107 | -0.016 | 0.168 | 214 | 20 |
2024-05-08 | 195 | 1.56 | 1.52 | 1.6 | -8.8% | 0.096 | -0.015 | 0.155 | 152 | 10 |
2024-05-08 | 200 | 1.355 | 1.3 | 1.41 | -3.6% | 0.085 | -0.013 | 0.142 | 1,637 | 9 |
2024-05-08 | 210 | 1.04 | 0.99 | 1.09 | -3.9% | 0.066 | -0.011 | 0.117 | 1,501 | 1 |
2024-05-08 | 220 | 0.795 | 0.73 | 0.86 | -5.6% | 0.056 | -0.01 | 0.103 | 106 | 17 |
2024-05-08 | 230 | 0.66 | 0.43 | 0.89 | 0% | 0.045 | -0.008 | 0.086 | 286 | 0 |
2024-05-08 | 240 | 0.52 | 0.39 | 0.65 | -5.7% | 0.035 | -0.007 | 0.07 | 2,805 | 16 |