IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
21.34 | 36 | 20 | 8,688 | 7,191 | 68 | 2024-05-17 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-17 | 45 | 80.65 | 79.1 | 82.2 | 0% | 0.99 | -0.023 | 0.01 | 0 | 0 |
2024-05-17 | 50 | 75.25 | 73.3 | 77.2 | 0% | 0.958 | -0.105 | 0.034 | 0 | 0 |
2024-05-17 | 55 | 70.35 | 68 | 72.7 | 0% | 0.947 | -0.124 | 0.041 | 0 | 0 |
2024-05-17 | 60 | 65.35 | 63 | 67.7 | 0% | 0.942 | -0.122 | 0.044 | 5 | 0 |
2024-05-17 | 65 | 60.25 | 58.3 | 62.2 | 0% | 0.944 | -0.1 | 0.042 | 9 | 0 |
2024-05-17 | 70 | 55.3 | 53 | 57.6 | 0% | 0.931 | -0.113 | 0.05 | 44 | 0 |
2024-05-17 | 75 | 50.35 | 48 | 52.7 | 0% | 0.923 | -0.114 | 0.054 | 13 | 0 |
2024-05-17 | 80 | 45.25 | 43.3 | 47.2 | 0% | 0.926 | -0.092 | 0.052 | 59 | 0 |
2024-05-17 | 82.5 | 42.9 | 41.1 | 44.7 | 0% | 0.923 | -0.091 | 0.054 | 5 | 0 |
2024-05-17 | 85 | 40.45 | 38.7 | 42.2 | 0% | 0.919 | -0.089 | 0.056 | 58 | 0 |
2024-05-17 | 87.5 | 38 | 36.3 | 39.7 | 0% | 0.915 | -0.088 | 0.059 | 0 | 0 |
2024-05-17 | 90 | 35.1 | 33 | 37.2 | 0% | 0.91 | -0.086 | 0.061 | 55 | 0 |
2024-05-17 | 92.5 | 32.75 | 30.8 | 34.7 | 0% | 0.905 | -0.084 | 0.064 | 24 | 0 |
2024-05-17 | 95 | 30.35 | 28.1 | 32.6 | 0% | 0.887 | -0.095 | 0.072 | 239 | 0 |
2024-05-17 | 97.5 | 27.75 | 25.8 | 29.7 | 0% | 0.893 | -0.08 | 0.069 | 37 | 0 |
2024-05-17 | 100 | 26.1 | 25 | 27.2 | 0% | 0.946 | -0.036 | 0.041 | 91 | 0 |
2024-05-17 | 105 | 20.65 | 19.1 | 22.2 | -5.6% | 0.87 | -0.073 | 0.08 | 298 | 1 |
2024-05-17 | 110 | 14.95 | 13.7 | 16.2 | -1.9% | 0.917 | -0.035 | 0.057 | 331 | 2 |
2024-05-17 | 115 | 11.4 | 10.3 | 12.5 | 0% | 0.873 | -0.039 | 0.079 | 334 | 0 |
2024-05-17 | 120 | 6.5 | 6.2 | 6.8 | 0% | 0.811 | -0.035 | 0.103 | 459 | 0 |
2024-05-17 | 125 | 3.3 | 3 | 3.6 | +2.6% | 0.557 | -0.045 | 0.151 | 329 | 3 |
2024-05-17 | 130 | 1.275 | 1.1 | 1.45 | -7.4% | 0.29 | -0.039 | 0.131 | 1,207 | 15 |
2024-05-17 | 135 | 0.425 | 0.4 | 0.45 | -10% | 0.124 | -0.024 | 0.078 | 3,942 | 12 |
2024-05-17 | 140 | 0.175 | 0.1 | 0.25 | -25.9% | 0.058 | -0.015 | 0.044 | 849 | 2 |
2024-05-17 | 145 | 0.15 | 0.05 | 0.25 | -29.4% | 0.033 | -0.011 | 0.028 | 113 | 1 |
2024-05-17 | 150 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 131 | 0 |
2024-05-17 | 155 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 21 | 0 |
2024-05-17 | 160 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 19 | 0 |
2024-05-17 | 165 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 7 | 0 |
2024-05-17 | 170 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 4 | 0 |
2024-05-17 | 175 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 4 | 0 |
2024-05-17 | 180 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-17 | 185 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-17 | 190 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |