IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
29.55 | 19 | 1 | 435 | 223 | 112 | 2024-05-09 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-09 | 75 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 80 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 85 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 90 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 95 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 100 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 105 | 0.275 | 0 | 0.55 | 0% | 0 | 0 | 0 | 3 | 0 |
2024-05-09 | 110 | 0.3 | 0.05 | 0.55 | 0% | -0.054 | -0.032 | 0.034 | 4 | 0 |
2024-05-09 | 112 | 0.275 | 0.15 | 0.4 | 0% | -0.055 | -0.029 | 0.034 | 0 | 0 |
2024-05-09 | 113 | 0.25 | 0.2 | 0.3 | 0% | -0.054 | -0.027 | 0.034 | 0 | 0 |
2024-05-09 | 114 | 0.3 | 0.25 | 0.35 | 0% | -0.064 | -0.03 | 0.039 | 0 | 0 |
2024-05-09 | 115 | 0.35 | 0.3 | 0.4 | -23.1% | -0.068 | -0.029 | 0.04 | 26 | 1 |
2024-05-09 | 116 | 0.45 | 0.4 | 0.5 | 0% | -0.092 | -0.038 | 0.051 | 0 | 0 |
2024-05-09 | 117 | 0.55 | 0.5 | 0.6 | 0% | -0.109 | -0.043 | 0.058 | 0 | 0 |
2024-05-09 | 118 | 0.65 | 0.6 | 0.7 | 0% | -0.127 | -0.047 | 0.064 | 0 | 0 |
2024-05-09 | 119 | 0.775 | 0.7 | 0.85 | 0% | -0.148 | -0.051 | 0.071 | 1 | 0 |
2024-05-09 | 120 | 0.7 | 0.4 | 1 | 0% | -0.15 | -0.046 | 0.072 | 63 | 0 |
2024-05-09 | 121 | 1.125 | 1.05 | 1.2 | 0% | -0.202 | -0.061 | 0.086 | 1 | 0 |
2024-05-09 | 122 | 1.325 | 1.25 | 1.4 | 0% | -0.231 | -0.065 | 0.094 | 12 | 0 |
2024-05-09 | 123 | 1.575 | 1.5 | 1.65 | 0% | -0.265 | -0.069 | 0.101 | 11 | 0 |
2024-05-09 | 124 | 1.85 | 1.75 | 1.95 | 0% | -0.301 | -0.072 | 0.107 | 4 | 0 |
2024-05-09 | 125 | 2.2 | 2.1 | 2.3 | 0% | -0.341 | -0.076 | 0.113 | 17 | 0 |
2024-05-09 | 126 | 2.4 | 2.15 | 2.65 | 0% | -0.377 | -0.074 | 0.117 | 2 | 0 |
2024-05-09 | 127 | 2.775 | 2.45 | 3.1 | 0% | -0.421 | -0.074 | 0.12 | 1 | 0 |
2024-05-09 | 128 | 3.4 | 3.3 | 3.5 | 0% | -0.467 | -0.079 | 0.122 | 4 | 0 |
2024-05-09 | 129 | 4.25 | 3.8 | 4.7 | 0% | -0.508 | -0.086 | 0.122 | 2 | 0 |
2024-05-09 | 130 | 3.9 | 3.2 | 4.6 | 0% | -0.571 | -0.063 | 0.12 | 16 | 0 |
2024-05-09 | 131 | 5.05 | 4.6 | 5.5 | 0% | -0.599 | -0.074 | 0.118 | 14 | 0 |
2024-05-09 | 132 | 4.8 | 3.8 | 5.8 | 0% | -0.704 | -0.044 | 0.105 | 0 | 0 |
2024-05-09 | 133 | 6.65 | 6.2 | 7.1 | 0% | -0.666 | -0.075 | 0.111 | 39 | 0 |
2024-05-09 | 134 | 7.75 | 6.3 | 9.2 | 0% | -0.68 | -0.082 | 0.11 | 2 | 0 |
2024-05-09 | 135 | 7.95 | 6 | 9.9 | 0% | -0.749 | -0.06 | 0.097 | 1 | 0 |
2024-05-09 | 136 | 8.9 | 7 | 10.8 | 0% | -0.767 | -0.061 | 0.093 | 0 | 0 |
2024-05-09 | 137 | 9.5 | 7.5 | 11.5 | 0% | -0.818 | -0.047 | 0.08 | 0 | 0 |
2024-05-09 | 138 | 11.05 | 9.7 | 12.4 | 0% | -0.776 | -0.072 | 0.091 | 0 | 0 |
2024-05-09 | 139 | 10.55 | 9.6 | 11.5 | 0% | -0.835 | -0.05 | 0.075 | 0 | 0 |
2024-05-09 | 140 | 11.5 | 10.3 | 12.7 | 0% | -0.822 | -0.061 | 0.079 | 0 | 0 |
2024-05-09 | 141 | 12.65 | 11.6 | 13.7 | 0% | -0.829 | -0.063 | 0.077 | 0 | 0 |
2024-05-09 | 142 | 13 | 11.5 | 14.5 | 0% | -0.854 | -0.054 | 0.07 | 0 | 0 |
2024-05-09 | 143 | 15.1 | 14.6 | 15.6 | 0% | -0.913 | -0.03 | 0.047 | 0 | 0 |
2024-05-09 | 144 | 15.1 | 13.7 | 16.5 | 0% | -0.864 | -0.057 | 0.066 | 0 | 0 |
2024-05-09 | 145 | 16.1 | 14.6 | 17.6 | 0% | -0.858 | -0.064 | 0.068 | 0 | 0 |
2024-05-09 | 146 | 17.1 | 15.6 | 18.6 | 0% | -0.862 | -0.065 | 0.067 | 0 | 0 |
2024-05-09 | 147 | 18.05 | 16.7 | 19.4 | 0% | -0.887 | -0.054 | 0.058 | 0 | 0 |
2024-05-09 | 148 | 19.05 | 17.7 | 20.4 | 0% | -0.89 | -0.055 | 0.057 | 0 | 0 |
2024-05-09 | 149 | 20.05 | 18.7 | 21.4 | 0% | -0.893 | -0.056 | 0.056 | 0 | 0 |
2024-05-09 | 150 | 21.05 | 19.7 | 22.4 | 0% | -0.896 | -0.056 | 0.055 | 0 | 0 |
2024-05-09 | 152.5 | 24.95 | 23.1 | 26.8 | 0% | -0.897 | -0.062 | 0.054 | 0 | 0 |
2024-05-09 | 155 | 27.1 | 25.2 | 29 | 0% | -0.938 | -0.036 | 0.037 | 0 | 0 |
2024-05-09 | 157.5 | 29.6 | 27.7 | 31.5 | 0% | -0.941 | -0.037 | 0.035 | 0 | 0 |
2024-05-09 | 160 | 32.05 | 30.1 | 34 | 0% | -0.951 | -0.033 | 0.03 | 0 | 0 |
2024-05-09 | 165 | 37.1 | 35.2 | 39 | 0% | -0.948 | -0.04 | 0.032 | 0 | 0 |
2024-05-09 | 170 | 42.05 | 40.1 | 44 | 0% | -0.957 | -0.036 | 0.027 | 0 | 0 |
2024-05-09 | 175 | 47.55 | 46.1 | 49 | 0% | -0.918 | -0.084 | 0.046 | 0 | 0 |
2024-05-09 | 180 | 52.1 | 50.2 | 54 | 0% | -0.956 | -0.045 | 0.028 | 0 | 0 |
2024-05-09 | 185 | 57.05 | 55.2 | 58.9 | 0% | -0.964 | -0.039 | 0.024 | 0 | 0 |