IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
22.48 | 9 | 76 | 402 | 354 | 98 | 2024-05-10 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-10 | 125 | 97.2 | 92.4 | 102 | 0% | 0.982 | -0.127 | 0.018 | 0 | 0 |
2024-05-10 | 130 | 92.05 | 87.3 | 96.8 | 0% | 0.986 | -0.096 | 0.015 | 0 | 0 |
2024-05-10 | 135 | 87.15 | 82.3 | 92 | 0% | 0.982 | -0.114 | 0.018 | 0 | 0 |
2024-05-10 | 140 | 82.25 | 77.5 | 87 | 0% | 0.978 | -0.129 | 0.022 | 0 | 0 |
2024-05-10 | 145 | 77.05 | 72.2 | 81.9 | 0% | 0.984 | -0.09 | 0.016 | 0 | 0 |
2024-05-10 | 150 | 72.2 | 67.4 | 77 | 0% | 0.977 | -0.116 | 0.022 | 0 | 0 |
2024-05-10 | 155 | 67 | 62.2 | 71.8 | 0% | 0.986 | -0.076 | 0.015 | 0 | 0 |
2024-05-10 | 160 | 62.25 | 57.5 | 67 | 0% | 0.972 | -0.119 | 0.026 | 0 | 0 |
2024-05-10 | 165 | 57.2 | 52.4 | 62 | 0% | 0.973 | -0.108 | 0.026 | 0 | 0 |
2024-05-10 | 170 | 52.3 | 47.6 | 57 | 0% | 0.966 | -0.121 | 0.032 | 0 | 0 |
2024-05-10 | 175 | 47.25 | 42.5 | 52 | 0% | 0.966 | -0.111 | 0.031 | 0 | 0 |
2024-05-10 | 180 | 42.2 | 37.4 | 47 | 0% | 0.967 | -0.1 | 0.031 | 0 | 0 |
2024-05-10 | 185 | 37.35 | 32.7 | 42 | 0% | 0.953 | -0.119 | 0.041 | 0 | 0 |
2024-05-10 | 190 | 32.3 | 27.6 | 37 | 0% | 0.952 | -0.108 | 0.042 | 0 | 0 |
2024-05-10 | 192.5 | 29.85 | 25.4 | 34.3 | 0% | 0.945 | -0.112 | 0.046 | 0 | 0 |
2024-05-10 | 195 | 27.45 | 23 | 31.9 | 0% | 0.935 | -0.122 | 0.053 | 0 | 0 |
2024-05-10 | 197.5 | 24.75 | 20.5 | 29 | 0% | 0.947 | -0.095 | 0.045 | 0 | 0 |
2024-05-10 | 200 | 22.35 | 18.1 | 26.6 | 0% | 0.934 | -0.105 | 0.054 | 42 | 0 |
2024-05-10 | 202.5 | 19.95 | 15.9 | 24 | 0% | 0.919 | -0.113 | 0.063 | 0 | 0 |
2024-05-10 | 205 | 17.45 | 13.2 | 21.7 | 0% | 0.911 | -0.109 | 0.067 | 5 | 0 |
2024-05-10 | 207.5 | 15.55 | 11.8 | 19.3 | 0% | 0.852 | -0.156 | 0.097 | 0 | 0 |
2024-05-10 | 210 | 13.7 | 10.1 | 17.3 | 0% | 0.797 | -0.19 | 0.118 | 30 | 0 |
2024-05-10 | 212.5 | 11.9 | 8.9 | 14.9 | 0% | 0.743 | -0.215 | 0.135 | 0 | 0 |
2024-05-10 | 215 | 9.25 | 5.5 | 13 | 0% | 0.717 | -0.19 | 0.141 | 25 | 0 |
2024-05-10 | 217.5 | 6.05 | 4 | 8.1 | 0% | 0.705 | -0.136 | 0.144 | 40 | 0 |
2024-05-10 | 220 | 5 | 4.3 | 5.7 | +5.8% | 0.578 | -0.188 | 0.164 | 211 | 2 |
2024-05-10 | 222.5 | 3.375 | 2.85 | 3.9 | 0% | 0.483 | -0.156 | 0.167 | 2 | 0 |
2024-05-10 | 225 | 2.375 | 1.95 | 2.8 | +15.4% | 0.379 | -0.147 | 0.159 | 21 | 2 |
2024-05-10 | 227.5 | 1.625 | 1.05 | 2.2 | 0% | 0.285 | -0.131 | 0.142 | 0 | 0 |
2024-05-10 | 230 | 1.175 | 0.85 | 1.5 | +7.4% | 0.237 | -0.134 | 0.129 | 25 | 2 |
2024-05-10 | 232.5 | 2.6 | 0.4 | 4.8 | 0% | 0.161 | -0.101 | 0.102 | 0 | 3 |
2024-05-10 | 235 | 2.45 | 0 | 4.9 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-10 | 237.5 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 240 | 1.85 | 0 | 3.7 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 242.5 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 245 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 250 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 255 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 260 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 265 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 270 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 275 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 280 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 285 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 290 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 295 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 300 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 305 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 310 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |