IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
19.84 | 233 | 211 | 144 | 231 | 106 | 2024-05-10 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-10 | 140 | 122.6 | 120.3 | 124.9 | 0% | 0.984 | -0.136 | 0.02 | 0 | 0 |
2024-05-10 | 145 | 117.6 | 115.4 | 119.8 | 0% | 0.983 | -0.134 | 0.02 | 0 | 0 |
2024-05-10 | 150 | 112.6 | 110.3 | 114.9 | 0% | 0.982 | -0.132 | 0.021 | 0 | 0 |
2024-05-10 | 155 | 107.65 | 105.3 | 110 | 0% | 0.98 | -0.139 | 0.023 | 0 | 0 |
2024-05-10 | 160 | 102.75 | 100.5 | 105 | 0% | 0.977 | -0.154 | 0.026 | 0 | 0 |
2024-05-10 | 165 | 97.75 | 95.5 | 100 | 0% | 0.976 | -0.152 | 0.028 | 0 | 0 |
2024-05-10 | 170 | 92.7 | 90.5 | 94.9 | 0% | 0.976 | -0.141 | 0.027 | 0 | 0 |
2024-05-10 | 175 | 87.7 | 85.4 | 90 | 0% | 0.975 | -0.138 | 0.028 | 0 | 0 |
2024-05-10 | 180 | 82.8 | 80.6 | 85 | 0% | 0.971 | -0.152 | 0.032 | 0 | 0 |
2024-05-10 | 185 | 77.8 | 75.6 | 80 | 0% | 0.969 | -0.15 | 0.034 | 0 | 0 |
2024-05-10 | 190 | 72.65 | 70.4 | 74.9 | 0% | 0.973 | -0.122 | 0.03 | 0 | 0 |
2024-05-10 | 195 | 67.8 | 65.6 | 70 | 0% | 0.966 | -0.144 | 0.037 | 0 | 0 |
2024-05-10 | 200 | 62.6 | 60.2 | 65 | 0% | 0.973 | -0.109 | 0.031 | 0 | 0 |
2024-05-10 | 205 | 57.7 | 55.6 | 59.8 | 0% | 0.966 | -0.122 | 0.037 | 0 | 0 |
2024-05-10 | 210 | 52.45 | 50.9 | 54 | 0% | 0.978 | -0.078 | 0.025 | 0 | 0 |
2024-05-10 | 215 | 47.8 | 45.6 | 50 | 0% | 0.956 | -0.131 | 0.045 | 0 | 0 |
2024-05-10 | 220 | 42.85 | 40.7 | 45 | 0% | 0.95 | -0.134 | 0.051 | 0 | 0 |
2024-05-10 | 225 | 37.8 | 35.6 | 40 | 0% | 0.948 | -0.123 | 0.052 | 0 | 0 |
2024-05-10 | 230 | 32.6 | 31.1 | 34.1 | 0% | 0.958 | -0.091 | 0.044 | 0 | 0 |
2024-05-10 | 232.5 | 30.3 | 28.1 | 32.5 | 0% | 0.94 | -0.116 | 0.059 | 0 | 0 |
2024-05-10 | 235 | 27.85 | 25.7 | 30 | 0% | 0.933 | -0.12 | 0.064 | 0 | 0 |
2024-05-10 | 237.5 | 25.5 | 23.7 | 27.3 | 0% | 0.917 | -0.134 | 0.075 | 0 | 0 |
2024-05-10 | 240 | 23.25 | 21.5 | 25 | 0% | 0.895 | -0.154 | 0.09 | 0 | 0 |
2024-05-10 | 242.5 | 20.65 | 18.8 | 22.5 | 0% | 0.894 | -0.14 | 0.09 | 0 | 0 |
2024-05-10 | 245 | 18.25 | 16.5 | 20 | 0% | 0.877 | -0.144 | 0.1 | 0 | 0 |
2024-05-10 | 247.5 | 15.85 | 14.2 | 17.5 | 0% | 0.858 | -0.146 | 0.111 | 0 | 0 |
2024-05-10 | 250 | 13.1 | 11.9 | 14.3 | 0% | 0.864 | -0.12 | 0.108 | 2 | 0 |
2024-05-10 | 252.5 | 10.45 | 9.4 | 11.5 | 0% | 0.861 | -0.101 | 0.109 | 0 | 0 |
2024-05-10 | 255 | 7.8 | 6.9 | 8.7 | 0% | 0.858 | -0.082 | 0.111 | 15 | 0 |
2024-05-10 | 257.5 | 6.25 | 5.9 | 6.6 | 0% | 0.723 | -0.127 | 0.165 | 2 | 0 |
2024-05-10 | 260 | 4.15 | 3.7 | 4.6 | 0% | 0.631 | -0.121 | 0.186 | 31 | 14 |
2024-05-10 | 262.5 | 2.9 | 2.7 | 3.1 | 0% | 0.496 | -0.134 | 0.197 | 0 | 24 |
2024-05-10 | 265 | 1.75 | 1.55 | 1.95 | 0% | 0.358 | -0.111 | 0.184 | 24 | 1 |
2024-05-10 | 267.5 | 1.025 | 0.8 | 1.25 | 0% | 0.243 | -0.094 | 0.155 | 0 | 0 |
2024-05-10 | 270 | 0.65 | 0.5 | 0.8 | 0% | 0.163 | -0.077 | 0.122 | 24 | 0 |
2024-05-10 | 272.5 | 0.4 | 0.2 | 0.6 | 0% | 0.107 | -0.059 | 0.091 | 1 | 1 |
2024-05-10 | 275 | 0.375 | 0.15 | 0.6 | 0% | 0.086 | -0.056 | 0.078 | 19 | 96 |
2024-05-10 | 277.5 | 0.35 | 0.15 | 0.55 | 0% | 0.06 | -0.045 | 0.059 | 0 | 31 |
2024-05-10 | 280 | 0.325 | 0.15 | 0.5 | 0% | 0.063 | -0.055 | 0.061 | 22 | 66 |
2024-05-10 | 282.5 | 0.875 | 0.1 | 1.65 | 0% | 0.116 | -0.122 | 0.097 | 0 | 0 |
2024-05-10 | 285 | 0.85 | 0.1 | 1.6 | 0% | 0.107 | -0.123 | 0.091 | 0 | 0 |
2024-05-10 | 290 | 0.225 | 0.1 | 0.35 | 0% | 0.039 | -0.049 | 0.042 | 4 | 0 |
2024-05-10 | 295 | 0.775 | 0 | 1.55 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 300 | 0.775 | 0.05 | 1.5 | 0% | 0.075 | -0.132 | 0.07 | 0 | 0 |
2024-05-10 | 305 | 0.75 | 0.05 | 1.45 | 0% | 0.069 | -0.133 | 0.065 | 0 | 0 |
2024-05-10 | 310 | 0.75 | 0.05 | 1.45 | 0% | 0.064 | -0.136 | 0.062 | 0 | 0 |
2024-05-10 | 315 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 320 | 0.7 | 0 | 1.4 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 325 | 0.7 | 0 | 1.4 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 330 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 335 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 340 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 350 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |