IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
25.32 | 1,626 | 11 | 176 | 37 | 82 | 2024-05-10 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-10 | 55 | 48.25 | 46.3 | 50.2 | 0% | 0.933 | -0.131 | 0.036 | 0 | 0 |
2024-05-10 | 60 | 43.25 | 41.3 | 45.2 | 0% | 0.925 | -0.127 | 0.04 | 0 | 0 |
2024-05-10 | 65 | 38.3 | 36.3 | 40.3 | 0% | 0.913 | -0.127 | 0.044 | 0 | 0 |
2024-05-10 | 70 | 33.35 | 31.4 | 35.3 | 0% | 0.902 | -0.122 | 0.049 | 0 | 0 |
2024-05-10 | 75 | 28.35 | 26.4 | 30.3 | 0% | 0.888 | -0.117 | 0.053 | 0 | 0 |
2024-05-10 | 80 | 23.4 | 21.4 | 25.4 | 0% | 0.998 | -0.011 | 0.001 | 0 | 0 |
2024-05-10 | 83 | 20.55 | 18.7 | 22.4 | 0% | 0.971 | -0.025 | 0.018 | 0 | 0 |
2024-05-10 | 84 | 19.4 | 17.4 | 21.4 | 0% | 0.85 | -0.108 | 0.065 | 0 | 0 |
2024-05-10 | 85 | 18.45 | 16.5 | 20.4 | 0% | 0.989 | -0.015 | 0.008 | 0 | 0 |
2024-05-10 | 86 | 17.45 | 15.5 | 19.4 | 0% | 0.989 | -0.015 | 0.008 | 0 | 0 |
2024-05-10 | 87 | 16.5 | 14.5 | 18.5 | 0% | 0.978 | -0.019 | 0.015 | 0 | 0 |
2024-05-10 | 88 | 15.5 | 13.5 | 17.5 | 0% | 0.977 | -0.019 | 0.015 | 0 | 0 |
2024-05-10 | 89 | 14.55 | 12.6 | 16.5 | 0% | 0.966 | -0.023 | 0.021 | 0 | 0 |
2024-05-10 | 90 | 13.55 | 11.6 | 15.5 | 0% | 0.965 | -0.022 | 0.021 | 0 | 0 |
2024-05-10 | 91 | 12.7 | 11.7 | 13.7 | 0% | 0.935 | -0.032 | 0.035 | 0 | 0 |
2024-05-10 | 92 | 11.15 | 10.2 | 12.1 | 0% | 0.881 | -0.05 | 0.056 | 1 | 0 |
2024-05-10 | 93 | 11.35 | 10.2 | 12.5 | 0% | 0.851 | -0.058 | 0.065 | 0 | 0 |
2024-05-10 | 94 | 9.15 | 8.1 | 10.2 | 0% | 0.856 | -0.051 | 0.064 | 6 | 0 |
2024-05-10 | 95 | 9.25 | 8.2 | 10.3 | 0% | 0.842 | -0.051 | 0.068 | 32 | 0 |
2024-05-10 | 96 | 8.25 | 7.6 | 8.9 | 0% | 0.831 | -0.049 | 0.071 | 0 | 0 |
2024-05-10 | 97 | 7.6 | 6.2 | 9 | 0% | 0.785 | -0.058 | 0.082 | 4 | 0 |
2024-05-10 | 98 | 6.5 | 6.3 | 6.7 | 0% | 0.777 | -0.052 | 0.084 | 5 | 0 |
2024-05-10 | 99 | 6.5 | 5.6 | 7.4 | 0% | 0.695 | -0.072 | 0.098 | 1 | 0 |
2024-05-10 | 100 | 5.3 | 4.9 | 5.7 | 0% | 0.678 | -0.064 | 0.1 | 102 | 0 |
2024-05-10 | 101 | 4.4 | 4.3 | 4.5 | 0% | 0.643 | -0.061 | 0.105 | 1 | 0 |
2024-05-10 | 102 | 3.8 | 3.7 | 3.9 | 0% | 0.592 | -0.062 | 0.109 | 0 | 0 |
2024-05-10 | 103 | 3.25 | 3.1 | 3.4 | +16.9% | 0.54 | -0.062 | 0.111 | 1 | 6 |
2024-05-10 | 104 | 2.75 | 2.65 | 2.85 | 0% | 0.487 | -0.061 | 0.112 | 2 | 6 |
2024-05-10 | 105 | 2.475 | 2.1 | 2.85 | 0% | 0.44 | -0.063 | 0.111 | 0 | 0 |
2024-05-10 | 106 | 1.875 | 1.75 | 2 | 0% | 0.381 | -0.057 | 0.107 | 1 | 0 |
2024-05-10 | 107 | 1.525 | 1.4 | 1.65 | 0% | 0.331 | -0.053 | 0.102 | 11 | 0 |
2024-05-10 | 108 | 1.25 | 1.15 | 1.35 | 0% | 0.285 | -0.05 | 0.095 | 0 | 0 |
2024-05-10 | 109 | 1 | 0.9 | 1.1 | 0% | 0.241 | -0.045 | 0.087 | 6 | 0 |
2024-05-10 | 110 | 0.775 | 0.65 | 0.9 | 0% | 0.197 | -0.039 | 0.078 | 3 | 1,500 |
2024-05-10 | 111 | 0.625 | 0.55 | 0.7 | 0% | 0.168 | -0.036 | 0.07 | 0 | 0 |
2024-05-10 | 112 | 0.475 | 0.4 | 0.55 | 0% | 0.134 | -0.03 | 0.061 | 0 | 7 |
2024-05-10 | 115 | 0.325 | 0.15 | 0.5 | 0% | 0.069 | -0.018 | 0.037 | 0 | 107 |
2024-05-10 | 120 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 125 | 0.5 | 0 | 1 | 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 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |