IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
18.49 | 6,968 | 2,259 | 97,787 | 93,436 | 70 | 2024-05-03 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-03 | 70 | 90.2 | 89.65 | 90.75 | 0% | 0.979 | -0.033 | 0.027 | 7 | 0 |
2024-05-03 | 75 | 85.35 | 84.8 | 85.9 | 0% | 0.991 | -0.011 | 0.012 | 0 | 0 |
2024-05-03 | 80 | 80.3 | 79.65 | 80.95 | 0% | 0.993 | -0.007 | 0.009 | 0 | 0 |
2024-05-03 | 85 | 75.3 | 74.65 | 75.95 | 0% | 0.993 | -0.007 | 0.009 | 0 | 0 |
2024-05-03 | 90 | 70.35 | 69.7 | 71 | 0% | 0.989 | -0.01 | 0.014 | 6 | 0 |
2024-05-03 | 95 | 65.4 | 64.8 | 66 | 0% | 0.986 | -0.012 | 0.018 | 0 | 0 |
2024-05-03 | 100 | 60.3 | 59.7 | 60.9 | 0% | 0.992 | -0.005 | 0.01 | 11 | 0 |
2024-05-03 | 105 | 55.35 | 54.7 | 56 | 0% | 0.988 | -0.008 | 0.015 | 15 | 0 |
2024-05-03 | 110 | 50.425 | 49.8 | 51.05 | 0% | 0.982 | -0.012 | 0.023 | 348 | 0 |
2024-05-03 | 115 | 45.4 | 44.75 | 46.05 | 0% | 0.983 | -0.01 | 0.021 | 1,515 | 0 |
2024-05-03 | 120 | 40.375 | 39.75 | 41 | 0% | 0.985 | -0.007 | 0.018 | 243 | 0 |
2024-05-03 | 125 | 35.425 | 34.8 | 36.05 | 0% | 0.98 | -0.009 | 0.022 | 636 | 0 |
2024-05-03 | 130 | 30.425 | 29.8 | 31.05 | 0% | 0.982 | -0.008 | 0.02 | 420 | 0 |
2024-05-03 | 135 | 25.45 | 24.85 | 26.05 | 0% | 0.981 | -0.007 | 0.02 | 267 | 0 |
2024-05-03 | 140 | 20.5 | 20.2 | 20.8 | -14.8% | 0.976 | -0.009 | 0.027 | 1,216 | 1 |
2024-05-03 | 145 | 15.45 | 15.05 | 15.85 | -22.9% | 0.921 | -0.021 | 0.081 | 12,121 | 15 |
2024-05-03 | 150 | 11.3 | 11.05 | 11.55 | -8.7% | 0.851 | -0.029 | 0.131 | 5,239 | 129 |
2024-05-03 | 155 | 7.225 | 7.15 | 7.3 | -13.2% | 0.727 | -0.037 | 0.191 | 5,342 | 604 |
2024-05-03 | 160 | 4.25 | 4.2 | 4.3 | -11.6% | 0.533 | -0.044 | 0.23 | 4,635 | 1,949 |
2024-05-03 | 165 | 2.21 | 2.19 | 2.23 | -18.3% | 0.341 | -0.04 | 0.213 | 17,477 | 836 |
2024-05-03 | 170 | 1.015 | 0.99 | 1.04 | -23.4% | 0.189 | -0.029 | 0.157 | 12,953 | 726 |
2024-05-03 | 175 | 0.425 | 0.41 | 0.44 | -25.5% | 0.09 | -0.018 | 0.094 | 18,737 | 2,589 |
2024-05-03 | 180 | 0.175 | 0.16 | 0.19 | -55.6% | 0.042 | -0.01 | 0.052 | 3,388 | 19 |
2024-05-03 | 185 | 0.08 | 0.07 | 0.09 | -41.7% | 0.018 | -0.005 | 0.026 | 2,525 | 37 |
2024-05-03 | 190 | 0.04 | 0.03 | 0.05 | 0% | 0.008 | -0.003 | 0.013 | 3,780 | 2 |
2024-05-03 | 195 | 0.105 | 0.02 | 0.19 | 0% | 0.007 | -0.003 | 0.012 | 1,133 | 60 |
2024-05-03 | 200 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 842 | 0 |
2024-05-03 | 210 | 0.1 | 0.01 | 0.19 | 0% | 0.015 | -0.008 | 0.022 | 727 | 0 |
2024-05-03 | 220 | 0.04 | 0.01 | 0.07 | 0% | 0.002 | -0.001 | 0.004 | 1,345 | 1 |
2024-05-03 | 230 | 0.08 | 0.01 | 0.15 | 0% | 0.01 | -0.007 | 0.016 | 587 | 0 |
2024-05-03 | 240 | 0.095 | 0.01 | 0.18 | 0% | 0.011 | -0.008 | 0.017 | 217 | 0 |
2024-05-03 | 250 | 0.055 | 0.01 | 0.1 | 0% | 0.007 | -0.005 | 0.011 | 740 | 0 |
2024-05-03 | 260 | 0.09 | 0 | 0.18 | 0% | 0 | 0 | 0 | 533 | 0 |
2024-05-03 | 270 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 475 | 0 |
2024-05-03 | 280 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 307 | 0 |