IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
28.54 | 316 | 417 | 13,333 | 21,222 | 94 | 2024-05-10 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-09 | 40 | 39.875 | 38 | 41.75 | 0% | 0.936 | -2.819 | 0.005 | 0 | 0 |
2024-05-09 | 45 | 35.075 | 33 | 37.15 | 0% | 0.917 | -3.196 | 0.006 | 0 | 0 |
2024-05-09 | 50 | 30.075 | 28 | 32.15 | 0% | 0.903 | -3.069 | 0.007 | 0 | 0 |
2024-05-09 | 55 | 25.275 | 23.45 | 27.1 | 0% | 0.984 | -0.291 | 0.002 | 0 | 0 |
2024-05-09 | 60 | 20.1 | 18.05 | 22.15 | 0% | 0.864 | -2.731 | 0.009 | 0 | 0 |
2024-05-09 | 65 | 15.2 | 13.25 | 17.15 | 0% | 0.995 | -0.049 | 0.001 | 0 | 0 |
2024-05-09 | 66 | 14.125 | 12.35 | 15.9 | 0% | 0.837 | -2.233 | 0.01 | 0 | 0 |
2024-05-09 | 67 | 13.05 | 11.05 | 15.05 | 0% | 0.823 | -2.311 | 0.011 | 0 | 0 |
2024-05-09 | 68 | 12.1 | 10.05 | 14.15 | 0% | 0.811 | -2.336 | 0.011 | 0 | 0 |
2024-05-09 | 69 | 11.075 | 9.05 | 13.1 | 0% | 0.804 | -2.234 | 0.011 | 0 | 0 |
2024-05-09 | 70 | 10.1 | 8 | 12.2 | 0% | 0.79 | -2.245 | 0.012 | 0 | 0 |
2024-05-09 | 71 | 9.15 | 7.1 | 11.2 | 0% | 0.778 | -2.174 | 0.012 | 0 | 0 |
2024-05-09 | 72 | 8.175 | 6.15 | 10.2 | 0% | 0.766 | -2.097 | 0.013 | 0 | 0 |
2024-05-09 | 72.5 | 7.425 | 5.55 | 9.3 | 0% | 0.778 | -1.767 | 0.012 | 0 | 0 |
2024-05-09 | 73 | 6.95 | 5.05 | 8.85 | 0% | 0.768 | -1.766 | 0.013 | 0 | 0 |
2024-05-09 | 73.5 | 6.625 | 4.55 | 8.7 | 0% | 0.744 | -1.969 | 0.013 | 0 | 0 |
2024-05-09 | 74 | 5.975 | 4.1 | 7.85 | 0% | 0.751 | -1.685 | 0.013 | 0 | 0 |
2024-05-09 | 74.5 | 5.425 | 3.55 | 7.3 | 0% | 0.745 | -1.608 | 0.013 | 0 | 0 |
2024-05-09 | 75 | 4.925 | 3.05 | 6.8 | 0% | 0.735 | -1.563 | 0.014 | 0 | 0 |
2024-05-09 | 75.5 | 4.365 | 2.53 | 6.2 | 0% | 0.73 | -1.449 | 0.014 | 0 | 0 |
2024-05-09 | 76 | 3.94 | 2.08 | 5.8 | 0% | 0.712 | -1.465 | 0.014 | 0 | 0 |
2024-05-09 | 76.5 | 3.43 | 1.56 | 5.3 | 0% | 0.699 | -1.411 | 0.015 | 6 | 0 |
2024-05-09 | 77 | 3.105 | 1.06 | 5.15 | 0% | 0.669 | -1.56 | 0.015 | 1 | 0 |
2024-05-09 | 77.5 | 3.195 | 1.89 | 4.5 | 0% | 0.659 | -1.406 | 0.015 | 21 | 2 |
2024-05-09 | 78 | 1.73 | 0.72 | 2.74 | +32.9% | 0.744 | -0.571 | 0.013 | 10,784 | 23 |
2024-05-09 | 78.5 | 1.135 | 0.19 | 2.08 | +39.8% | 0.751 | -0.416 | 0.013 | 145 | 24 |
2024-05-09 | 79 | 1.21 | 0.84 | 1.58 | +43.1% | 0.715 | -0.373 | 0.014 | 80 | 12 |
2024-05-09 | 79.5 | 0.785 | 0.67 | 0.9 | +93.9% | 0.797 | -0.119 | 0.012 | 1,516 | 15 |
2024-05-09 | 80 | 0.38 | 0.25 | 0.51 | 0% | 0.698 | -0.064 | 0.015 | 714 | 240 |
2024-05-09 | 80.5 | 0.065 | 0.04 | 0.09 | 0% | 0.245 | -0.071 | 0.013 | 40 | 0 |
2024-05-09 | 81 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 14 | 0 |
2024-05-09 | 81.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 82 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 11 | 0 |
2024-05-09 | 82.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 83 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-09 | 83.5 | 0.36 | 0 | 0.72 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 84 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 84.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 85 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 85.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 86 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 87 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 88 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 89 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 90 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 91 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 95 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |