IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
36.43 | 1,749 | 2,123 | 32,201 | 30,594 | 80 | 2024-05-10 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-10 | 17.5 | 12.925 | 11.6 | 14.25 | 0% | 0.901 | -0.252 | 0.007 | 0 | 0 |
2024-05-10 | 20 | 9.825 | 8.65 | 11 | 0% | 0.938 | -0.1 | 0.005 | 20 | 0 |
2024-05-10 | 22 | 8.925 | 8.65 | 9.2 | 0% | 0.938 | -0.077 | 0.005 | 0 | 0 |
2024-05-10 | 22.5 | 8.625 | 7.35 | 9.9 | 0% | 0.904 | -0.119 | 0.007 | 13 | 0 |
2024-05-10 | 23 | 8.175 | 7.65 | 8.7 | 0% | 0.892 | -0.126 | 0.007 | 5 | 0 |
2024-05-10 | 24 | 7.025 | 5.95 | 8.1 | 0% | 0.975 | -0.023 | 0.002 | 66 | 1 |
2024-05-10 | 25 | 6.1 | 5.4 | 6.8 | 0% | 0.878 | -0.103 | 0.008 | 0 | 0 |
2024-05-10 | 26 | 4.975 | 3.85 | 6.1 | 0% | 0.887 | -0.075 | 0.007 | 4 | 0 |
2024-05-10 | 26.5 | 5.025 | 4.15 | 5.9 | 0% | 0.794 | -0.153 | 0.011 | 0 | 0 |
2024-05-10 | 27 | 3.73 | 2.36 | 5.1 | 0% | 0.739 | -0.211 | 0.013 | 3 | 5 |
2024-05-10 | 27.5 | 3.335 | 1.82 | 4.85 | 0% | 0.906 | -0.041 | 0.007 | 29 | 0 |
2024-05-10 | 28 | 2.115 | 1.35 | 2.88 | 0% | 0.875 | -0.048 | 0.008 | 88 | 1 |
2024-05-10 | 28.5 | 2.45 | 2.15 | 2.75 | 0% | 0.831 | -0.056 | 0.01 | 604 | 0 |
2024-05-10 | 29 | 1.225 | 0.45 | 2 | +2.4% | 0.79 | -0.059 | 0.011 | 994 | 11 |
2024-05-10 | 29.5 | 1.37 | 1.13 | 1.61 | -2.4% | 0.724 | -0.065 | 0.013 | 97 | 23 |
2024-05-10 | 30 | 0.985 | 0.95 | 1.02 | +6.6% | 0.71 | -0.042 | 0.013 | 389 | 171 |
2024-05-10 | 30.5 | 0.645 | 0.63 | 0.66 | +6.6% | 0.573 | -0.046 | 0.015 | 237 | 250 |
2024-05-10 | 31 | 0.405 | 0.39 | 0.42 | +2.4% | 0.425 | -0.045 | 0.015 | 1,136 | 924 |
2024-05-10 | 31.5 | 0.24 | 0.21 | 0.27 | -12% | 0.281 | -0.037 | 0.013 | 964 | 23 |
2024-05-10 | 32 | 0.155 | 0.13 | 0.18 | -5.9% | 0.201 | -0.035 | 0.011 | 1,443 | 262 |
2024-05-10 | 32.5 | 0.095 | 0.08 | 0.11 | -41.7% | 0.129 | -0.027 | 0.008 | 418 | 4 |
2024-05-10 | 33 | 0.09 | 0.05 | 0.13 | -28.6% | 0.075 | -0.018 | 0.006 | 1,847 | 9 |
2024-05-10 | 33.5 | 0.04 | 0.02 | 0.06 | -25% | 0.047 | -0.013 | 0.004 | 88 | 1 |
2024-05-10 | 34 | 0.035 | 0.02 | 0.05 | -20% | 0.052 | -0.017 | 0.004 | 430 | 23 |
2024-05-10 | 34.5 | 0.03 | 0.01 | 0.05 | 0% | 0.039 | -0.014 | 0.003 | 198 | 0 |
2024-05-10 | 35 | 0.035 | 0.01 | 0.06 | 0% | 0.036 | -0.014 | 0.003 | 5,356 | 21 |
2024-05-10 | 35.5 | 0.075 | 0.01 | 0.14 | 0% | 0.063 | -0.03 | 0.005 | 255 | 0 |
2024-05-10 | 36 | 0.015 | 0.01 | 0.02 | 0% | 0.018 | -0.009 | 0.002 | 2,755 | 0 |
2024-05-10 | 36.5 | 0.1 | 0.01 | 0.19 | 0% | 0.069 | -0.038 | 0.005 | 188 | 0 |
2024-05-10 | 37 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 497 | 0 |
2024-05-10 | 37.5 | 0.01 | 0 | 0.02 | -50% | 0.011 | -0.007 | 0.001 | 4,225 | 5 |
2024-05-10 | 38 | 0.215 | 0 | 0.43 | 0% | 0 | 0 | 0 | 799 | 0 |
2024-05-10 | 39 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 655 | 0 |
2024-05-10 | 40 | 0.02 | 0.01 | 0.03 | +700% | 0.016 | -0.012 | 0.002 | 3,538 | 13 |
2024-05-10 | 41 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 17 | 0 |
2024-05-10 | 42 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 121 | 0 |
2024-05-10 | 42.5 | 0.025 | 0 | 0.05 | 0% | 0.019 | -0.018 | 0.002 | 335 | 2 |
2024-05-10 | 45 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 3,882 | 0 |
2024-05-10 | 47.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 375 | 0 |
2024-05-10 | 50 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 130 | 0 |