IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
8.5 | 1,444 | 1,367 | 29,598 | 55,306 | 82 | 2024-05-10 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-10 | 79 | 13.5 | 11.95 | 15.05 | 0% | 0.839 | -0.338 | 0.029 | 0 | 0 |
2024-05-10 | 80 | 12.625 | 10.55 | 14.7 | 0% | 0.976 | -0.043 | 0.007 | 1 | 0 |
2024-05-10 | 81 | 11.325 | 9.65 | 13 | 0% | 0.826 | -0.314 | 0.03 | 0 | 0 |
2024-05-10 | 82 | 10.075 | 8.65 | 11.5 | 0% | 0.851 | -0.231 | 0.028 | 0 | 0 |
2024-05-10 | 83 | 9.05 | 7.85 | 10.25 | 0% | 0.865 | -0.183 | 0.026 | 0 | 0 |
2024-05-10 | 84 | 7.9 | 6.55 | 9.25 | 0% | 0.856 | -0.177 | 0.027 | 0 | 0 |
2024-05-10 | 85 | 6.675 | 5.55 | 7.8 | 0% | 0.915 | -0.086 | 0.018 | 0 | 0 |
2024-05-10 | 86 | 6.325 | 5.7 | 6.95 | 0% | 0.876 | -0.113 | 0.024 | 0 | 0 |
2024-05-10 | 87 | 5.825 | 4.5 | 7.15 | 0% | 0.89 | -0.085 | 0.022 | 0 | 0 |
2024-05-10 | 88 | 4.155 | 2.56 | 5.75 | 0% | 0.747 | -0.208 | 0.038 | 0 | 0 |
2024-05-10 | 88.5 | 3.885 | 2.07 | 5.7 | 0% | 0.706 | -0.248 | 0.041 | 0 | 0 |
2024-05-10 | 89 | 3.65 | 1.6 | 5.7 | 0% | 0.927 | -0.039 | 0.016 | 0 | 0 |
2024-05-10 | 89.5 | 3.01 | 1.27 | 4.75 | 0% | 0.675 | -0.234 | 0.043 | 0 | 0 |
2024-05-10 | 90 | 2.01 | 0.62 | 3.4 | 0% | 0.72 | -0.139 | 0.04 | 9,003 | 0 |
2024-05-10 | 90.5 | 2.045 | 0.24 | 3.85 | 0% | 0.634 | -0.221 | 0.045 | 5 | 0 |
2024-05-10 | 91 | 1.59 | 1.36 | 1.82 | 0% | 0.949 | -0.019 | 0.013 | 30 | 0 |
2024-05-10 | 91.5 | 1.155 | 1.11 | 1.2 | 0% | 0.846 | -0.031 | 0.028 | 10 | 0 |
2024-05-10 | 92 | 0.745 | 0.71 | 0.78 | 0% | 0.71 | -0.038 | 0.041 | 2,946 | 96 |
2024-05-10 | 92.5 | 0.43 | 0.39 | 0.47 | -36.5% | 0.533 | -0.036 | 0.047 | 380 | 208 |
2024-05-10 | 93 | 0.21 | 0.18 | 0.24 | -28.6% | 0.326 | -0.032 | 0.043 | 5,860 | 20 |
2024-05-10 | 93.5 | 0.085 | 0.06 | 0.11 | -33.3% | 0.182 | -0.025 | 0.031 | 104 | 1,020 |
2024-05-10 | 94 | 0.03 | 0.01 | 0.05 | 0% | 0.071 | -0.012 | 0.016 | 5,975 | 0 |
2024-05-10 | 94.5 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 2 | 0 |
2024-05-10 | 95 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 4,551 | 0 |
2024-05-10 | 95.5 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 96 | 0.015 | 0 | 0.03 | 0% | 0.039 | -0.014 | 0.01 | 565 | 100 |
2024-05-10 | 96.5 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 97 | 0.065 | 0 | 0.13 | 0% | 0 | 0 | 0 | 111 | 0 |
2024-05-10 | 97.5 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 98 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 11 | 0 |
2024-05-10 | 99 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 35 | 0 |
2024-05-10 | 100 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 4 | 0 |
2024-05-10 | 101 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 102 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 103 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 104 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 105 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 106 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 107 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 110 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 5 | 0 |
2024-05-10 | 115 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |