IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
32.06 | 2 | 49 | 436 | 201 | 112 | 2024-05-08 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-08 | 75 | 53 | 51.1 | 54.9 | 0% | 0.978 | -0.055 | 0.017 | 0 | 0 |
2024-05-08 | 80 | 47.9 | 45.9 | 49.9 | 0% | 0.981 | -0.043 | 0.014 | 0 | 0 |
2024-05-08 | 85 | 42.55 | 41 | 44.1 | 0% | 0.929 | -0.132 | 0.042 | 0 | 0 |
2024-05-08 | 90 | 37.55 | 36 | 39.1 | 0% | 0.922 | -0.128 | 0.046 | 0 | 0 |
2024-05-08 | 95 | 32.55 | 31 | 34.1 | 0% | 0.912 | -0.123 | 0.05 | 0 | 0 |
2024-05-08 | 100 | 28.05 | 26.1 | 30 | 0% | 0.961 | -0.05 | 0.026 | 0 | 0 |
2024-05-08 | 105 | 22.2 | 20.8 | 23.6 | 0% | 0.913 | -0.084 | 0.05 | 0 | 0 |
2024-05-08 | 110 | 17.4 | 16 | 18.8 | 0% | 0.884 | -0.089 | 0.061 | 0 | 0 |
2024-05-08 | 112 | 16.25 | 15.8 | 16.7 | 0% | 0.92 | -0.057 | 0.047 | 0 | 0 |
2024-05-08 | 113 | 14.55 | 13.3 | 15.8 | 0% | 0.869 | -0.085 | 0.066 | 0 | 0 |
2024-05-08 | 114 | 13.5 | 12.1 | 14.9 | 0% | 0.857 | -0.088 | 0.071 | 0 | 0 |
2024-05-08 | 115 | 13.4 | 13 | 13.8 | 0% | 0.892 | -0.062 | 0.058 | 0 | 0 |
2024-05-08 | 116 | 12.8 | 11.5 | 14.1 | 0% | 0.851 | -0.08 | 0.073 | 0 | 0 |
2024-05-08 | 117 | 12.3 | 11.1 | 13.5 | 0% | 0.81 | -0.098 | 0.085 | 0 | 0 |
2024-05-08 | 118 | 10.7 | 10.3 | 11.1 | 0% | 0.843 | -0.072 | 0.075 | 0 | 0 |
2024-05-08 | 119 | 9.75 | 8.1 | 11.4 | 0% | 0.829 | -0.072 | 0.079 | 0 | 0 |
2024-05-08 | 120 | 9.3 | 7.9 | 10.7 | 0% | 0.778 | -0.089 | 0.093 | 1 | 0 |
2024-05-08 | 121 | 8.7 | 7.4 | 10 | 0% | 0.742 | -0.098 | 0.101 | 0 | 0 |
2024-05-08 | 122 | 7.4 | 7.1 | 7.7 | 0% | 0.741 | -0.085 | 0.101 | 1 | 0 |
2024-05-08 | 123 | 6.55 | 4.9 | 8.2 | 0% | 0.713 | -0.085 | 0.106 | 0 | 0 |
2024-05-08 | 124 | 6.75 | 5.4 | 8.1 | 0% | 0.647 | -0.11 | 0.116 | 1 | 0 |
2024-05-08 | 125 | 5.05 | 4.5 | 5.6 | 0% | 0.641 | -0.086 | 0.117 | 11 | 0 |
2024-05-08 | 126 | 4.85 | 4.7 | 5 | 0% | 0.59 | -0.097 | 0.122 | 1 | 0 |
2024-05-08 | 127 | 4.4 | 4.1 | 4.7 | 0% | 0.549 | -0.1 | 0.124 | 6 | 0 |
2024-05-08 | 128 | 3.35 | 2.8 | 3.9 | 0% | 0.506 | -0.087 | 0.125 | 7 | 0 |
2024-05-08 | 129 | 3.3 | 3.2 | 3.4 | 0% | 0.467 | -0.095 | 0.124 | 6 | 0 |
2024-05-08 | 130 | 3.2 | 1.8 | 4.6 | 0% | 0.432 | -0.099 | 0.123 | 27 | 1 |
2024-05-08 | 131 | 2.475 | 2.35 | 2.6 | 0% | 0.386 | -0.09 | 0.12 | 15 | 0 |
2024-05-08 | 132 | 2.725 | 2.05 | 3.4 | 0% | 0.373 | -0.102 | 0.118 | 2 | 0 |
2024-05-08 | 133 | 1.825 | 1.75 | 1.9 | 0% | 0.311 | -0.082 | 0.111 | 3 | 0 |
2024-05-08 | 134 | 1.85 | 1.5 | 2.2 | 0% | 0.295 | -0.087 | 0.108 | 0 | 0 |
2024-05-08 | 135 | 1.325 | 1.25 | 1.4 | 0% | 0.244 | -0.072 | 0.098 | 25 | 0 |
2024-05-08 | 136 | 1.125 | 1.05 | 1.2 | 0% | 0.215 | -0.067 | 0.091 | 6 | 0 |
2024-05-08 | 137 | 0.925 | 0.85 | 1 | 0% | 0.185 | -0.061 | 0.084 | 44 | 0 |
2024-05-08 | 138 | 0.8 | 0.7 | 0.9 | 0% | 0.163 | -0.057 | 0.077 | 51 | 0 |
2024-05-08 | 139 | 0.675 | 0.6 | 0.75 | 0% | 0.142 | -0.052 | 0.07 | 7 | 0 |
2024-05-08 | 140 | 0.55 | 0.45 | 0.65 | 0% | 0.114 | -0.043 | 0.06 | 21 | 1 |
2024-05-08 | 141 | 0.475 | 0.4 | 0.55 | 0% | 0.106 | -0.042 | 0.057 | 5 | 0 |
2024-05-08 | 142 | 0.4 | 0.35 | 0.45 | 0% | 0.091 | -0.038 | 0.051 | 0 | 0 |
2024-05-08 | 143 | 0.825 | 0.25 | 1.4 | 0% | 0.136 | -0.064 | 0.068 | 1 | 0 |
2024-05-08 | 144 | 0.25 | 0.2 | 0.3 | 0% | 0.062 | -0.028 | 0.038 | 187 | 0 |
2024-05-08 | 145 | 0.75 | 0.2 | 1.3 | 0% | 0.121 | -0.062 | 0.063 | 1 | 0 |
2024-05-08 | 146 | 0.2 | 0.15 | 0.25 | 0% | 0.049 | -0.024 | 0.032 | 0 | 0 |
2024-05-08 | 147 | 0.775 | 0.1 | 1.45 | 0% | 0.117 | -0.066 | 0.061 | 0 | 0 |
2024-05-08 | 148 | 0.175 | 0.1 | 0.25 | 0% | 0.042 | -0.022 | 0.028 | 0 | 0 |
2024-05-08 | 149 | 0.15 | 0.05 | 0.25 | 0% | 0.036 | -0.02 | 0.025 | 0 | 0 |
2024-05-08 | 150 | 0.35 | 0.05 | 0.65 | 0% | 0.064 | -0.038 | 0.039 | 6 | 0 |
2024-05-08 | 152.5 | 0.3 | 0.05 | 0.55 | 0% | 0.054 | -0.035 | 0.035 | 0 | 0 |
2024-05-08 | 155 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-08 | 157.5 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-08 | 160 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-08 | 165 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-08 | 170 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-08 | 175 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-08 | 180 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-08 | 185 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 0 | 0 |