IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
36.81 | 11 | 2 | 602 | 233 | 84 | 2024-05-10 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-10 | 140 | 122.65 | 120.3 | 125 | 0% | 0.984 | -0.09 | 0.024 | 0 | 0 |
2024-05-10 | 145 | 117.8 | 115.6 | 120 | 0% | 0.98 | -0.106 | 0.029 | 0 | 0 |
2024-05-10 | 150 | 112.7 | 110.4 | 115 | 0% | 0.981 | -0.092 | 0.027 | 0 | 0 |
2024-05-10 | 155 | 107.7 | 105.4 | 110 | 0% | 0.981 | -0.091 | 0.028 | 0 | 0 |
2024-05-10 | 160 | 102.8 | 100.6 | 105 | 0% | 0.978 | -0.1 | 0.032 | 0 | 0 |
2024-05-10 | 165 | 97.75 | 95.5 | 100 | 0% | 0.978 | -0.093 | 0.031 | 0 | 0 |
2024-05-10 | 170 | 92.7 | 90.4 | 95 | 0% | 0.979 | -0.085 | 0.03 | 0 | 0 |
2024-05-10 | 175 | 87.8 | 85.6 | 90 | 0% | 0.975 | -0.095 | 0.035 | 0 | 0 |
2024-05-10 | 180 | 82.8 | 80.6 | 85 | 0% | 0.974 | -0.093 | 0.036 | 0 | 0 |
2024-05-10 | 185 | 77.75 | 75.5 | 80 | 0% | 0.975 | -0.085 | 0.035 | 0 | 0 |
2024-05-10 | 190 | 72.7 | 70.4 | 75 | 0% | 0.976 | -0.078 | 0.034 | 0 | 0 |
2024-05-10 | 195 | 67.8 | 65.6 | 70 | 0% | 0.971 | -0.087 | 0.04 | 0 | 0 |
2024-05-10 | 200 | 62.75 | 60.5 | 65 | 0% | 0.971 | -0.079 | 0.039 | 0 | 0 |
2024-05-10 | 205 | 57.8 | 55.6 | 60 | 0% | 0.968 | -0.083 | 0.044 | 0 | 0 |
2024-05-10 | 210 | 53 | 51 | 55 | 0% | 0.956 | -0.1 | 0.056 | 0 | 0 |
2024-05-10 | 215 | 48 | 46 | 50 | 0% | 0.953 | -0.097 | 0.059 | 0 | 0 |
2024-05-10 | 220 | 43 | 41 | 45 | 0% | 0.95 | -0.094 | 0.063 | 0 | 0 |
2024-05-10 | 225 | 37.9 | 35.8 | 40 | 0% | 0.951 | -0.083 | 0.061 | 0 | 0 |
2024-05-10 | 230 | 33.25 | 31 | 35.5 | 0% | 0.925 | -0.107 | 0.086 | 0 | 0 |
2024-05-10 | 235 | 27.95 | 25.9 | 30 | 0% | 0.937 | -0.081 | 0.075 | 0 | 0 |
2024-05-10 | 240 | 23.25 | 21 | 25.5 | 0% | 0.906 | -0.098 | 0.102 | 0 | 0 |
2024-05-10 | 245 | 18.55 | 16.8 | 20.3 | 0% | 0.869 | -0.108 | 0.13 | 0 | 0 |
2024-05-10 | 250 | 12.95 | 11.2 | 14.7 | 0% | 0.899 | -0.067 | 0.108 | 1 | 0 |
2024-05-10 | 255 | 8.4 | 7.5 | 9.3 | 0% | 0.81 | -0.08 | 0.166 | 7 | 0 |
2024-05-10 | 260 | 4.95 | 4.6 | 5.3 | 0% | 0.616 | -0.102 | 0.234 | 33 | 1 |
2024-05-10 | 265 | 2.25 | 1.95 | 2.55 | 0% | 0.389 | -0.09 | 0.235 | 62 | 0 |
2024-05-10 | 270 | 1.575 | 0.7 | 2.45 | +5.1% | 0.186 | -0.06 | 0.164 | 482 | 1 |
2024-05-10 | 275 | 0.5 | 0.2 | 0.8 | 0% | 0.108 | -0.048 | 0.114 | 6 | 0 |
2024-05-10 | 280 | 0.875 | 0.1 | 1.65 | 0% | 0.125 | -0.077 | 0.126 | 1 | 0 |
2024-05-10 | 285 | 0.775 | 0 | 1.55 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 290 | 0.775 | 0 | 1.55 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 295 | 0.775 | 0.05 | 1.5 | 0% | 0.082 | -0.083 | 0.093 | 0 | 0 |
2024-05-10 | 300 | 0.775 | 0.05 | 1.5 | 0% | 0.076 | -0.086 | 0.087 | 10 | 0 |
2024-05-10 | 305 | 0.225 | 0.05 | 0.4 | 0% | 0.029 | -0.035 | 0.041 | 0 | 0 |
2024-05-10 | 310 | 0.775 | 0.05 | 1.5 | 0% | 0.066 | -0.091 | 0.079 | 0 | 0 |
2024-05-10 | 315 | 1.125 | 0 | 2.25 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 320 | 1.125 | 0 | 2.25 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 325 | 1.125 | 0 | 2.25 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 330 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 335 | 0.7 | 0 | 1.4 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 340 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 350 | 0.075 | 0 | 0.15 | 0% | 0.006 | -0.012 | 0.01 | 0 | 9 |