IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
47.98 | 2,045 | 1,688 | 16,670 | 13,294 | 78 | 2024-05-10 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-10 | 2.5 | 13.6 | 13.45 | 13.75 | 0% | 0.99 | -0.018 | 0.001 | 0 | 0 |
2024-05-10 | 5 | 11.8 | 10.95 | 12.65 | 0% | 0.943 | -0.082 | 0.003 | 0 | 0 |
2024-05-10 | 6 | 10.75 | 9.95 | 11.55 | 0% | 0.92 | -0.122 | 0.004 | 0 | 4 |
2024-05-10 | 6.5 | 10.275 | 9.45 | 11.1 | 0% | 0.926 | -0.08 | 0.004 | 0 | 0 |
2024-05-10 | 7 | 9.875 | 8.95 | 10.8 | 0% | 0.915 | -0.086 | 0.005 | 2 | 0 |
2024-05-10 | 7.5 | 8.175 | 7.1 | 9.25 | 0% | 0.913 | -0.077 | 0.005 | 3 | 0 |
2024-05-10 | 8 | 7.525 | 6.5 | 8.55 | 0% | 0.918 | -0.062 | 0.005 | 6 | 0 |
2024-05-10 | 8.5 | 7.125 | 6 | 8.25 | 0% | 0.899 | -0.075 | 0.005 | 25 | 0 |
2024-05-10 | 9 | 6.75 | 5.5 | 8 | 0% | 0.878 | -0.09 | 0.006 | 14 | 1 |
2024-05-10 | 9.5 | 6.525 | 5 | 8.05 | 0% | 0.853 | -0.117 | 0.007 | 10 | 0 |
2024-05-10 | 10 | 6.775 | 5.95 | 7.6 | 0% | 0.871 | -0.073 | 0.006 | 64 | 0 |
2024-05-10 | 10.5 | 5.625 | 5.5 | 5.75 | 0% | 0.953 | -0.018 | 0.003 | 172 | 0 |
2024-05-10 | 11 | 5.05 | 5 | 5.1 | -8.4% | 0.99 | -0.004 | 0.001 | 1,588 | 1 |
2024-05-10 | 11.5 | 4.6 | 4.5 | 4.7 | 0% | 0.955 | -0.014 | 0.003 | 245 | 0 |
2024-05-10 | 12 | 4.1 | 4 | 4.2 | -4.7% | 0.981 | -0.006 | 0.001 | 390 | 6 |
2024-05-10 | 12.5 | 4.005 | 2.96 | 5.05 | 0% | 0.838 | -0.046 | 0.007 | 177 | 0 |
2024-05-10 | 13 | 4.07 | 2.99 | 5.15 | 0% | 0.742 | -0.121 | 0.01 | 1,492 | 5 |
2024-05-10 | 13.5 | 2.495 | 1.74 | 3.25 | 0% | 0.821 | -0.036 | 0.008 | 152 | 5 |
2024-05-10 | 14 | 2.08 | 2.04 | 2.12 | -21.9% | 0.935 | -0.009 | 0.004 | 2,200 | 111 |
2024-05-10 | 14.5 | 1.72 | 1.6 | 1.84 | -11.3% | 0.863 | -0.015 | 0.007 | 338 | 60 |
2024-05-10 | 15 | 1.16 | 1.09 | 1.23 | -22.9% | 0.792 | -0.017 | 0.009 | 3,303 | 922 |
2024-05-10 | 15.5 | 0.93 | 0.84 | 1.02 | -35.2% | 0.654 | -0.024 | 0.011 | 249 | 14 |
2024-05-10 | 16 | 0.565 | 0.55 | 0.58 | -36.7% | 0.529 | -0.022 | 0.012 | 1,175 | 473 |
2024-05-10 | 16.5 | 0.34 | 0.29 | 0.39 | -35.2% | 0.386 | -0.021 | 0.012 | 1,641 | 281 |
2024-05-10 | 17 | 0.21 | 0.2 | 0.22 | -46.3% | 0.268 | -0.018 | 0.01 | 1,750 | 100 |
2024-05-10 | 17.5 | 0.13 | 0.12 | 0.14 | -50% | 0.176 | -0.015 | 0.008 | 452 | 22 |
2024-05-10 | 18 | 0.08 | 0.07 | 0.09 | -43.8% | 0.124 | -0.012 | 0.006 | 253 | 10 |
2024-05-10 | 18.5 | 0.055 | 0.05 | 0.06 | -28.6% | 0.075 | -0.009 | 0.004 | 66 | 11 |
2024-05-10 | 19 | 0.035 | 0.02 | 0.05 | -42.9% | 0.058 | -0.008 | 0.004 | 168 | 2 |
2024-05-10 | 19.5 | 0.04 | 0.03 | 0.05 | 0% | 0.053 | -0.008 | 0.003 | 17 | 0 |
2024-05-10 | 20 | 0.025 | 0.01 | 0.04 | 0% | 0.03 | -0.005 | 0.002 | 471 | 15 |
2024-05-10 | 20.5 | 0.075 | 0.01 | 0.14 | 0% | 0.071 | -0.013 | 0.004 | 73 | 0 |
2024-05-10 | 21 | 0.025 | 0.01 | 0.04 | 0% | 0.03 | -0.006 | 0.002 | 85 | 0 |
2024-05-10 | 22 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-10 | 22.5 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 86 | 0 |
2024-05-10 | 23 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-10 | 24 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-10 | 25 | 0.045 | 0 | 0.09 | 0% | 0.011 | -0.003 | 0.001 | 0 | 2 |
2024-05-10 | 30 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |