IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
14.1 | 4 | 1 | 2,817 | 1,802 | 112 | 2024-05-10 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-10 | 40 | 40.55 | 38.5 | 42.6 | 0% | 0.966 | -0.005 | 0.033 | 0 | 0 |
2024-05-10 | 45 | 35.6 | 33.55 | 37.65 | 0% | 0.959 | -0.005 | 0.039 | 0 | 0 |
2024-05-10 | 50 | 30.6 | 28.55 | 32.65 | 0% | 0.953 | -0.005 | 0.044 | 0 | 0 |
2024-05-10 | 55 | 25.65 | 23.6 | 27.7 | 0% | 0.942 | -0.005 | 0.053 | 0 | 0 |
2024-05-10 | 59.5 | 21.15 | 19.1 | 23.2 | 0% | 0.931 | -0.005 | 0.061 | 0 | 0 |
2024-05-10 | 60 | 20.65 | 18.6 | 22.7 | 0% | 0.93 | -0.005 | 0.062 | 0 | 0 |
2024-05-10 | 60.5 | 20.15 | 18.1 | 22.2 | 0% | 0.929 | -0.005 | 0.063 | 0 | 0 |
2024-05-10 | 61 | 19.65 | 17.6 | 21.7 | 0% | 0.928 | -0.005 | 0.064 | 0 | 0 |
2024-05-10 | 61.5 | 19.175 | 17.15 | 21.2 | 0% | 0.924 | -0.005 | 0.067 | 0 | 0 |
2024-05-10 | 62 | 18.7 | 16.65 | 20.75 | 0% | 0.921 | -0.005 | 0.069 | 0 | 0 |
2024-05-10 | 62.5 | 18.2 | 16.15 | 20.25 | 0% | 0.92 | -0.005 | 0.07 | 0 | 0 |
2024-05-10 | 63 | 17.7 | 15.65 | 19.75 | 0% | 0.918 | -0.005 | 0.071 | 0 | 0 |
2024-05-10 | 63.5 | 17.2 | 15.15 | 19.25 | 0% | 0.916 | -0.005 | 0.073 | 0 | 0 |
2024-05-10 | 64 | 16.7 | 14.65 | 18.75 | 0% | 0.914 | -0.005 | 0.074 | 0 | 0 |
2024-05-10 | 64.5 | 16.2 | 14.15 | 18.25 | 0% | 0.913 | -0.005 | 0.075 | 0 | 0 |
2024-05-10 | 65 | 15.725 | 13.7 | 17.75 | 0% | 0.909 | -0.005 | 0.078 | 0 | 0 |
2024-05-10 | 65.5 | 15.25 | 13.2 | 17.3 | 0% | 0.904 | -0.005 | 0.082 | 0 | 0 |
2024-05-10 | 66 | 14.75 | 12.7 | 16.8 | 0% | 0.902 | -0.005 | 0.083 | 0 | 0 |
2024-05-10 | 66.5 | 14.25 | 12.2 | 16.3 | 0% | 0.9 | -0.005 | 0.085 | 0 | 0 |
2024-05-10 | 67 | 12.975 | 11.85 | 14.1 | 0% | 0.863 | -0.008 | 0.108 | 0 | 0 |
2024-05-10 | 67.5 | 13.075 | 12.6 | 13.55 | 0% | 0.919 | -0.004 | 0.071 | 0 | 0 |
2024-05-10 | 68 | 12.85 | 12.65 | 13.05 | 0% | 0.882 | -0.006 | 0.096 | 50 | 0 |
2024-05-10 | 68.5 | 12.375 | 12.15 | 12.6 | 0% | 0.877 | -0.006 | 0.1 | 75 | 0 |
2024-05-10 | 69 | 11.9 | 11.65 | 12.15 | 0% | 0.87 | -0.006 | 0.103 | 0 | 0 |
2024-05-10 | 69.5 | 11.4 | 11.15 | 11.65 | 0% | 0.867 | -0.006 | 0.106 | 0 | 0 |
2024-05-10 | 70 | 10.9 | 10.6 | 11.2 | 0% | 0.863 | -0.006 | 0.108 | 0 | 0 |
2024-05-10 | 70.5 | 10.5 | 10.3 | 10.7 | 0% | 0.846 | -0.006 | 0.117 | 0 | 0 |
2024-05-10 | 71 | 10.05 | 9.85 | 10.25 | 0% | 0.838 | -0.006 | 0.122 | 0 | 0 |
2024-05-10 | 71.5 | 9.7 | 9.45 | 9.95 | 0% | 0.821 | -0.007 | 0.131 | 0 | 0 |
2024-05-10 | 72 | 9.2 | 9.05 | 9.35 | 0% | 0.815 | -0.007 | 0.133 | 202 | 0 |
2024-05-10 | 72.5 | 9.175 | 8.5 | 9.85 | 0% | 0.774 | -0.009 | 0.152 | 48 | 0 |
2024-05-10 | 73 | 8.3 | 8.15 | 8.45 | 0% | 0.795 | -0.007 | 0.143 | 0 | 0 |
2024-05-10 | 73.5 | 7.825 | 7.65 | 8 | 0% | 0.785 | -0.007 | 0.147 | 0 | 0 |
2024-05-10 | 74 | 7.45 | 7.3 | 7.6 | 0% | 0.767 | -0.008 | 0.155 | 0 | 0 |
2024-05-10 | 74.5 | 7.025 | 6.9 | 7.15 | 0% | 0.754 | -0.008 | 0.16 | 47 | 0 |
2024-05-10 | 75 | 6.625 | 6.5 | 6.75 | 0% | 0.738 | -0.008 | 0.166 | 267 | 0 |
2024-05-10 | 76 | 5.8 | 5.65 | 5.95 | 0% | 0.706 | -0.008 | 0.176 | 1,007 | 0 |
2024-05-10 | 77 | 5.025 | 4.85 | 5.2 | 0% | 0.668 | -0.008 | 0.187 | 129 | 0 |
2024-05-10 | 78 | 4.3 | 4.15 | 4.45 | 0% | 0.625 | -0.008 | 0.196 | 5 | 0 |
2024-05-10 | 79 | 3.725 | 3.65 | 3.8 | 0% | 0.575 | -0.009 | 0.203 | 295 | 0 |
2024-05-10 | 80 | 3.1 | 3 | 3.2 | +10.4% | 0.524 | -0.009 | 0.207 | 434 | 2 |
2024-05-10 | 81 | 2.45 | 2.3 | 2.6 | +10.9% | 0.471 | -0.009 | 0.208 | 57 | 2 |
2024-05-10 | 82 | 2.135 | 2 | 2.27 | 0% | 0.418 | -0.008 | 0.204 | 4 | 0 |
2024-05-10 | 83 | 1.7 | 1.56 | 1.84 | 0% | 0.363 | -0.008 | 0.197 | 107 | 0 |
2024-05-10 | 84 | 1.255 | 1.21 | 1.3 | 0% | 0.303 | -0.007 | 0.184 | 88 | 0 |
2024-05-10 | 85 | 1.03 | 0.91 | 1.15 | 0% | 0.259 | -0.007 | 0.17 | 1 | 0 |
2024-05-10 | 86 | 0.72 | 0.67 | 0.77 | 0% | 0.204 | -0.006 | 0.149 | 0 | 0 |
2024-05-10 | 87 | 0.535 | 0.49 | 0.58 | 0% | 0.163 | -0.005 | 0.13 | 0 | 0 |
2024-05-10 | 88 | 0.385 | 0.34 | 0.43 | 0% | 0.126 | -0.004 | 0.11 | 1 | 0 |
2024-05-10 | 89 | 0.27 | 0.23 | 0.31 | 0% | 0.095 | -0.003 | 0.09 | 1 | 0 |
2024-05-10 | 90 | 0.23 | 0 | 0.46 | 0% | 0 | 0 | 0 | 2 | 0 |
2024-05-10 | 95 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 100 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 105 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 110 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 115 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |