IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
82.39 | 1,262 | 7 | 7,904 | 1,628 | 76 | 2024-05-06 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-06 | 65 | 102.85 | 100.7 | 105 | 0% | 0.966 | -0.415 | 0.021 | 0 | 0 |
2024-05-06 | 70 | 97.8 | 95.6 | 100 | 0% | 0.963 | -0.411 | 0.023 | 1 | 0 |
2024-05-06 | 75 | 92.9 | 90.7 | 95.1 | 0% | 0.959 | -0.422 | 0.025 | 0 | 0 |
2024-05-06 | 80 | 87.95 | 85.5 | 90.4 | 0% | 0.952 | -0.461 | 0.028 | 0 | 0 |
2024-05-06 | 85 | 82.95 | 80.5 | 85.4 | 0% | 0.948 | -0.455 | 0.03 | 0 | 0 |
2024-05-06 | 90 | 77.95 | 75.5 | 80.4 | 0% | 0.944 | -0.448 | 0.031 | 0 | 0 |
2024-05-06 | 95 | 73 | 70.6 | 75.4 | 0% | 0.94 | -0.441 | 0.033 | 10 | 0 |
2024-05-06 | 100 | 67.9 | 65.7 | 70.1 | 0% | 0.94 | -0.392 | 0.033 | 0 | 0 |
2024-05-06 | 105 | 62.9 | 60.7 | 65.1 | 0% | 0.936 | -0.384 | 0.035 | 0 | 0 |
2024-05-06 | 110 | 57.9 | 55.7 | 60.1 | 0% | 0.931 | -0.376 | 0.037 | 0 | 0 |
2024-05-06 | 115 | 53 | 50.6 | 55.4 | 0% | 0.918 | -0.405 | 0.042 | 0 | 0 |
2024-05-06 | 120 | 48 | 45.8 | 50.2 | 0% | 0.916 | -0.369 | 0.043 | 0 | 0 |
2024-05-06 | 125 | 43 | 40.6 | 45.4 | 0% | 0.903 | -0.382 | 0.048 | 0 | 0 |
2024-05-06 | 130 | 38.05 | 35.6 | 40.5 | 0% | 0.891 | -0.38 | 0.052 | 0 | 0 |
2024-05-06 | 135 | 33 | 30.7 | 35.3 | 0% | 0.885 | -0.343 | 0.054 | 0 | 0 |
2024-05-06 | 140 | 28.35 | 26.2 | 30.5 | 0% | 0.981 | -0.054 | 0.013 | 2 | 0 |
2024-05-06 | 145 | 23.35 | 21.3 | 25.4 | 0% | 0.979 | -0.052 | 0.014 | 1 | 0 |
2024-05-06 | 150 | 18.45 | 16.5 | 20.4 | 0% | 0.828 | -0.296 | 0.071 | 5 | 1 |
2024-05-06 | 155 | 13.85 | 11.9 | 15.8 | 0% | 0.895 | -0.123 | 0.051 | 27 | 0 |
2024-05-06 | 160 | 9.15 | 7.7 | 10.6 | 0% | 0.828 | -0.137 | 0.071 | 25 | 0 |
2024-05-06 | 165 | 6 | 5.6 | 6.4 | -10.1% | 0.648 | -0.191 | 0.103 | 18 | 6 |
2024-05-06 | 170 | 3.35 | 3.1 | 3.6 | -17.1% | 0.447 | -0.215 | 0.11 | 119 | 1 |
2024-05-06 | 175 | 1.775 | 1.5 | 2.05 | 0% | 0.279 | -0.185 | 0.093 | 137 | 8 |
2024-05-06 | 180 | 1.25 | 0.65 | 1.85 | 0% | 0.15 | -0.127 | 0.065 | 144 | 2 |
2024-05-06 | 185 | 0.625 | 0.3 | 0.95 | 0% | 0.108 | -0.118 | 0.051 | 177 | 0 |
2024-05-06 | 190 | 0.5 | 0.25 | 0.75 | 0% | 0.081 | -0.108 | 0.042 | 737 | 0 |
2024-05-06 | 195 | 0.475 | 0.2 | 0.75 | 0% | 0.069 | -0.109 | 0.037 | 122 | 0 |
2024-05-06 | 200 | 0.45 | 0.15 | 0.75 | 0% | 0.06 | -0.109 | 0.033 | 119 | 0 |
2024-05-06 | 210 | 0.35 | 0.3 | 0.4 | 0% | 0.043 | -0.096 | 0.025 | 1,987 | 0 |
2024-05-06 | 220 | 0.225 | 0.2 | 0.25 | -20% | 0.025 | -0.065 | 0.016 | 2,088 | 650 |
2024-05-06 | 230 | 0.125 | 0.1 | 0.15 | 0% | 0.018 | -0.054 | 0.012 | 2,064 | 592 |
2024-05-06 | 240 | 0.7 | 0 | 1.4 | 0% | 0.016 | -0.055 | 0.011 | 5 | 2 |
2024-05-06 | 250 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 2 | 0 |
2024-05-06 | 260 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 16 | 0 |
2024-05-06 | 270 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 5 | 0 |
2024-05-06 | 280 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 87 | 0 |
2024-05-06 | 290 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 5 | 0 |
2024-05-06 | 300 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 1 | 0 |