IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
24.64 | 251 | 233 | 1,470 | 5,119 | 82 | 2024-05-10 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-10 | 30 | 18.55 | 18.4 | 18.7 | 0% | 0.991 | -0.011 | 0.002 | 0 | 0 |
2024-05-10 | 35 | 13.55 | 13.4 | 13.7 | 0% | 0.99 | -0.009 | 0.002 | 14 | 0 |
2024-05-10 | 38 | 10.6 | 10.5 | 10.7 | 0% | 0.973 | -0.017 | 0.006 | 0 | 0 |
2024-05-10 | 39 | 9.575 | 9.45 | 9.7 | 0% | 0.98 | -0.012 | 0.004 | 0 | 0 |
2024-05-10 | 40 | 8.55 | 8.4 | 8.7 | 0% | 0.99 | -0.007 | 0.002 | 0 | 0 |
2024-05-10 | 41 | 7.55 | 7.4 | 7.7 | 0% | 0.99 | -0.006 | 0.002 | 0 | 0 |
2024-05-10 | 42 | 6.55 | 6.4 | 6.7 | 0% | 0.99 | -0.006 | 0.002 | 0 | 0 |
2024-05-10 | 42.5 | 6.1 | 6 | 6.2 | 0% | 0.961 | -0.015 | 0.008 | 0 | 0 |
2024-05-10 | 43 | 5.6 | 5.5 | 5.7 | 0% | 0.959 | -0.015 | 0.008 | 0 | 0 |
2024-05-10 | 43.5 | 5.125 | 4.95 | 5.3 | 0% | 0.945 | -0.018 | 0.01 | 0 | 0 |
2024-05-10 | 44 | 4.575 | 4.45 | 4.7 | 0% | 0.969 | -0.01 | 0.006 | 0 | 0 |
2024-05-10 | 44.5 | 4.1 | 4 | 4.2 | 0% | 0.95 | -0.014 | 0.009 | 0 | 0 |
2024-05-10 | 45 | 4.15 | 3.6 | 4.7 | 0% | 0.79 | -0.056 | 0.026 | 8 | 0 |
2024-05-10 | 45.5 | 2.96 | 2.67 | 3.25 | 0% | 0.866 | -0.027 | 0.02 | 0 | 0 |
2024-05-10 | 46 | 2.74 | 2.57 | 2.91 | 0% | 0.855 | -0.025 | 0.021 | 5 | 0 |
2024-05-10 | 46.5 | 2.085 | 1.83 | 2.34 | 0% | 0.939 | -0.01 | 0.011 | 3 | 0 |
2024-05-10 | 47 | 1.91 | 1.84 | 1.98 | -9.6% | 0.758 | -0.031 | 0.029 | 23 | 10 |
2024-05-10 | 47.5 | 1.775 | 1.47 | 2.08 | 0% | 0.65 | -0.045 | 0.034 | 23 | 0 |
2024-05-10 | 48 | 1.175 | 1.14 | 1.21 | -22.3% | 0.608 | -0.035 | 0.035 | 62 | 43 |
2024-05-10 | 48.5 | 0.89 | 0.87 | 0.91 | -10.6% | 0.518 | -0.035 | 0.036 | 5 | 4 |
2024-05-10 | 49 | 0.65 | 0.63 | 0.67 | -20.3% | 0.426 | -0.034 | 0.036 | 291 | 43 |
2024-05-10 | 49.5 | 0.46 | 0.44 | 0.48 | +6.7% | 0.341 | -0.032 | 0.034 | 18 | 2 |
2024-05-10 | 50 | 0.32 | 0.3 | 0.34 | -17.1% | 0.257 | -0.027 | 0.029 | 399 | 108 |
2024-05-10 | 51 | 0.225 | 0.13 | 0.32 | -16.7% | 0.139 | -0.019 | 0.02 | 125 | 2 |
2024-05-10 | 52 | 0.08 | 0.05 | 0.11 | -20% | 0.078 | -0.013 | 0.013 | 95 | 37 |
2024-05-10 | 53 | 0.035 | 0.02 | 0.05 | -33.3% | 0.042 | -0.008 | 0.008 | 57 | 2 |
2024-05-10 | 54 | 0.11 | 0.02 | 0.2 | 0% | 0.073 | -0.019 | 0.013 | 88 | 0 |
2024-05-10 | 55 | 0.13 | 0.02 | 0.24 | 0% | 0.074 | -0.022 | 0.013 | 139 | 0 |
2024-05-10 | 56 | 0.605 | 0.01 | 1.2 | 0% | 0.174 | -0.069 | 0.024 | 58 | 0 |
2024-05-10 | 57 | 0.51 | 0.01 | 1.01 | 0% | 0.15 | -0.063 | 0.021 | 12 | 0 |
2024-05-10 | 58 | 0.06 | 0.01 | 0.11 | 0% | 0.034 | -0.014 | 0.007 | 2 | 0 |
2024-05-10 | 59 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 19 | 0 |
2024-05-10 | 60 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 13 | 0 |
2024-05-10 | 61 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 7 | 0 |
2024-05-10 | 62 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 3 | 0 |
2024-05-10 | 63 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 64 | 0.6 | 0 | 1.2 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-10 | 65 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 66 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 67 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 70 | 0.6 | 0 | 1.2 | 0% | 0 | 0 | 0 | 0 | 0 |