IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
46.23 | 1,977 | 2,206 | 8,533 | 15,422 | 76 | 2024-05-10 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-10 | 2.5 | 13.675 | 13.35 | 14 | 0% | 0.985 | -0.018 | 0.001 | 0 | 0 |
2024-05-10 | 5 | 11.275 | 10.95 | 11.6 | 0% | 0.966 | -0.026 | 0.003 | 0 | 0 |
2024-05-10 | 6 | 9.35 | 8.6 | 10.1 | 0% | 0.981 | -0.011 | 0.002 | 0 | 0 |
2024-05-10 | 6.5 | 8.8 | 8 | 9.6 | 0% | 0.98 | -0.011 | 0.002 | 10 | 0 |
2024-05-10 | 7 | 9.475 | 8.95 | 10 | 0% | 0.935 | -0.037 | 0.005 | 6 | 0 |
2024-05-10 | 7.5 | 7.825 | 7.05 | 8.6 | 0% | 0.977 | -0.01 | 0.002 | 0 | 0 |
2024-05-10 | 8 | 8.25 | 7 | 9.5 | 0% | 0.948 | -0.023 | 0.004 | 0 | 0 |
2024-05-10 | 8.5 | 7.525 | 7.45 | 7.6 | 0% | 0.974 | -0.01 | 0.002 | 42 | 0 |
2024-05-10 | 9 | 6.975 | 5.55 | 8.4 | 0% | 0.867 | -0.072 | 0.008 | 3 | 0 |
2024-05-10 | 9.5 | 6.475 | 5.2 | 7.75 | 0% | 0.86 | -0.066 | 0.008 | 0 | 0 |
2024-05-10 | 10 | 6.15 | 4.8 | 7.5 | 0% | 0.953 | -0.014 | 0.004 | 14 | 0 |
2024-05-10 | 10.5 | 5.65 | 4.05 | 7.25 | 0% | 0.949 | -0.013 | 0.004 | 84 | 0 |
2024-05-10 | 11 | 4.925 | 4 | 5.85 | 0% | 0.959 | -0.01 | 0.003 | 69 | 4 |
2024-05-10 | 11.5 | 4.95 | 4.5 | 5.4 | 0% | 0.873 | -0.03 | 0.008 | 380 | 0 |
2024-05-10 | 12 | 4.325 | 4 | 4.65 | 0% | 0.862 | -0.029 | 0.008 | 76 | 1 |
2024-05-10 | 12.5 | 4.35 | 3.5 | 5.2 | 0% | 0.803 | -0.043 | 0.01 | 103 | 0 |
2024-05-10 | 13 | 3.55 | 3 | 4.1 | 0% | 0.954 | -0.007 | 0.004 | 933 | 63 |
2024-05-10 | 13.5 | 2.59 | 2.54 | 2.64 | 0% | 0.948 | -0.007 | 0.004 | 40 | 0 |
2024-05-10 | 14 | 2.06 | 1.55 | 2.57 | -16.4% | 0.94 | -0.006 | 0.004 | 774 | 46 |
2024-05-10 | 14.5 | 1.765 | 1.65 | 1.88 | -19.1% | 0.874 | -0.01 | 0.008 | 277 | 26 |
2024-05-10 | 15 | 1.29 | 1.22 | 1.36 | -21.3% | 0.777 | -0.013 | 0.011 | 839 | 2 |
2024-05-10 | 15.5 | 0.985 | 0.92 | 1.05 | -28.5% | 0.659 | -0.016 | 0.014 | 135 | 142 |
2024-05-10 | 16 | 0.665 | 0.64 | 0.69 | -30% | 0.534 | -0.017 | 0.015 | 415 | 75 |
2024-05-10 | 16.5 | 0.47 | 0.44 | 0.5 | -37.7% | 0.416 | -0.017 | 0.015 | 615 | 105 |
2024-05-10 | 17 | 0.305 | 0.29 | 0.32 | -40% | 0.305 | -0.015 | 0.013 | 687 | 661 |
2024-05-10 | 17.5 | 0.195 | 0.18 | 0.21 | -37.5% | 0.22 | -0.013 | 0.011 | 849 | 781 |
2024-05-10 | 18 | 0.125 | 0.11 | 0.14 | -33.3% | 0.147 | -0.01 | 0.009 | 1,057 | 13 |
2024-05-10 | 18.5 | 0.085 | 0.07 | 0.1 | -18.2% | 0.11 | -0.009 | 0.007 | 119 | 16 |
2024-05-10 | 19 | 0.055 | 0.04 | 0.07 | 0% | 0.072 | -0.006 | 0.005 | 74 | 0 |
2024-05-10 | 19.5 | 0.035 | 0.02 | 0.05 | 0% | 0.048 | -0.005 | 0.004 | 32 | 8 |
2024-05-10 | 20 | 0.02 | 0.01 | 0.03 | 0% | 0.03 | -0.003 | 0.003 | 488 | 0 |
2024-05-10 | 21 | 0.025 | 0.01 | 0.04 | 0% | 0.031 | -0.004 | 0.003 | 363 | 0 |
2024-05-10 | 22 | 0.025 | 0.01 | 0.04 | 0% | 0.027 | -0.004 | 0.002 | 2 | 0 |
2024-05-10 | 22.5 | 0.025 | 0.01 | 0.04 | 0% | 0.026 | -0.004 | 0.002 | 43 | 0 |
2024-05-10 | 23 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-10 | 24 | 0.02 | 0.01 | 0.03 | 0% | 0.027 | -0.005 | 0.002 | 2 | 1 |
2024-05-10 | 25 | 0.015 | 0 | 0.03 | 0% | 0.011 | -0.002 | 0.001 | 1 | 33 |
2024-05-10 | 30 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 0 | 0 |