IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
27.19 | 9 | 12 | 778 | 261 | 88 | 2024-05-10 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-10 | 50 | 53.1 | 51.1 | 55.1 | 0% | 0.941 | -0.271 | 0.023 | 0 | 0 |
2024-05-10 | 55 | 48.1 | 46.1 | 50.1 | 0% | 0.933 | -0.264 | 0.025 | 0 | 0 |
2024-05-10 | 60 | 43.15 | 41.2 | 45.1 | 0% | 0.925 | -0.257 | 0.028 | 0 | 0 |
2024-05-10 | 65 | 38.15 | 36.2 | 40.1 | 0% | 0.915 | -0.249 | 0.03 | 0 | 0 |
2024-05-10 | 70 | 33.15 | 31.2 | 35.1 | 0% | 0.904 | -0.239 | 0.033 | 0 | 0 |
2024-05-10 | 75 | 28.2 | 26.2 | 30.2 | 0% | 0.887 | -0.237 | 0.037 | 0 | 0 |
2024-05-10 | 80 | 23.35 | 21.5 | 25.2 | 0% | 0.981 | -0.032 | 0.009 | 0 | 0 |
2024-05-10 | 83 | 20.25 | 18.3 | 22.2 | 0% | 0.857 | -0.214 | 0.044 | 0 | 0 |
2024-05-10 | 84 | 19.25 | 17.3 | 21.2 | 0% | 0.852 | -0.211 | 0.045 | 0 | 0 |
2024-05-10 | 85 | 18.25 | 16.3 | 20.2 | 0% | 0.847 | -0.208 | 0.046 | 0 | 0 |
2024-05-10 | 86 | 17.25 | 15.3 | 19.2 | 0% | 0.841 | -0.204 | 0.047 | 0 | 0 |
2024-05-10 | 87 | 16.25 | 14.3 | 18.2 | 0% | 0.835 | -0.201 | 0.048 | 0 | 0 |
2024-05-10 | 88 | 15.3 | 13.3 | 17.3 | 0% | 0.989 | -0.019 | 0.005 | 0 | 0 |
2024-05-10 | 89 | 14.3 | 12.3 | 16.3 | 0% | 0.989 | -0.018 | 0.005 | 3 | 0 |
2024-05-10 | 90 | 13.3 | 11.3 | 15.3 | 0% | 0.989 | -0.018 | 0.005 | 8 | 0 |
2024-05-10 | 91 | 12.35 | 10.4 | 14.3 | 0% | 0.973 | -0.027 | 0.012 | 6 | 0 |
2024-05-10 | 92 | 11.3 | 9.4 | 13.2 | 0% | 0.989 | -0.017 | 0.005 | 3 | 0 |
2024-05-10 | 93 | 10.5 | 9.1 | 11.9 | 0% | 0.934 | -0.047 | 0.025 | 28 | 0 |
2024-05-10 | 94 | 9.5 | 8.3 | 10.7 | 0% | 0.93 | -0.046 | 0.026 | 6 | 0 |
2024-05-10 | 95 | 8.25 | 7.2 | 9.3 | 0% | 0.82 | -0.11 | 0.051 | 6 | 0 |
2024-05-10 | 96 | 7.55 | 6.7 | 8.4 | 0% | 0.906 | -0.049 | 0.033 | 7 | 0 |
2024-05-10 | 97 | 7.15 | 6.5 | 7.8 | 0% | 0.808 | -0.092 | 0.053 | 8 | 0 |
2024-05-10 | 98 | 6 | 5.6 | 6.4 | 0% | 0.808 | -0.078 | 0.053 | 18 | 0 |
2024-05-10 | 99 | 4.9 | 4.8 | 5 | 0% | 0.801 | -0.067 | 0.054 | 21 | 0 |
2024-05-10 | 100 | 5 | 4 | 6 | +31.2% | 0.761 | -0.068 | 0.06 | 25 | 1 |
2024-05-10 | 101 | 3.4 | 3.3 | 3.5 | +32.1% | 0.682 | -0.08 | 0.069 | 13 | 4 |
2024-05-10 | 102 | 2.775 | 2.7 | 2.85 | 0% | 0.609 | -0.084 | 0.075 | 37 | 0 |
2024-05-10 | 103 | 2.55 | 2.2 | 2.9 | 0% | 0.532 | -0.099 | 0.077 | 61 | 1 |
2024-05-10 | 104 | 1.8 | 1.65 | 1.95 | 0% | 0.458 | -0.087 | 0.077 | 7 | 0 |
2024-05-10 | 105 | 1.3 | 1.25 | 1.35 | +27.6% | 0.376 | -0.077 | 0.074 | 518 | 2 |
2024-05-10 | 106 | 0.975 | 0.9 | 1.05 | 0% | 0.308 | -0.073 | 0.069 | 1 | 0 |
2024-05-10 | 107 | 0.7 | 0.65 | 0.75 | 0% | 0.242 | -0.063 | 0.061 | 0 | 0 |
2024-05-10 | 108 | 0.525 | 0.45 | 0.6 | 0% | 0.181 | -0.052 | 0.051 | 0 | 1 |
2024-05-10 | 109 | 0.35 | 0.3 | 0.4 | 0% | 0.14 | -0.045 | 0.043 | 0 | 0 |
2024-05-10 | 110 | 0.25 | 0.2 | 0.3 | 0% | 0.105 | -0.037 | 0.035 | 0 | 0 |
2024-05-10 | 111 | 0.175 | 0.1 | 0.25 | 0% | 0.077 | -0.03 | 0.028 | 0 | 0 |
2024-05-10 | 112 | 0.125 | 0.05 | 0.2 | 0% | 0.057 | -0.024 | 0.022 | 0 | 0 |
2024-05-10 | 113 | 0.4 | 0.05 | 0.75 | 0% | 0.114 | -0.057 | 0.037 | 0 | 0 |
2024-05-10 | 114 | 0.4 | 0.05 | 0.75 | 0% | 0.108 | -0.058 | 0.036 | 1 | 0 |
2024-05-10 | 115 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-10 | 120 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 125 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 130 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 135 | 0.6 | 0 | 1.2 | 0% | 0 | 0 | 0 | 0 | 0 |