IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
182.43 | 497 | 583 | 15,431 | 39,809 | 116 | 2024-05-09 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-09 | 0.5 | 12.3 | 10.8 | 13.8 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 1 | 11.75 | 10.3 | 13.2 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 1.5 | 11 | 9.2 | 12.8 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 2 | 11.25 | 10.3 | 12.2 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 2.5 | 10.75 | 9.8 | 11.7 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 3 | 10.25 | 9.3 | 11.2 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 3.5 | 9.75 | 8.8 | 10.7 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 4 | 9.25 | 8.3 | 10.2 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 4.5 | 8.75 | 7.8 | 9.7 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 5 | 7.6 | 6 | 9.2 | 0% | 0.991 | -0.069 | 0 | 0 | 0 |
2024-05-09 | 5.5 | 7.75 | 6.8 | 8.7 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 6 | 7.2 | 6.2 | 8.2 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 6.5 | 6.15 | 4.4 | 7.9 | 0% | 0.969 | -0.176 | 0 | 0 | 0 |
2024-05-09 | 7 | 6.25 | 5.3 | 7.2 | 0% | 0.885 | -0.846 | 0.001 | 0 | 0 |
2024-05-09 | 7.5 | 5.75 | 4.8 | 6.7 | 0% | 0.873 | -0.827 | 0.001 | 0 | 0 |
2024-05-09 | 8 | 5.25 | 4.3 | 6.2 | 0% | 0.861 | -0.804 | 0.002 | 0 | 0 |
2024-05-09 | 8.5 | 4.8 | 3.8 | 5.8 | 0% | 0.842 | -0.817 | 0.002 | 0 | 0 |
2024-05-09 | 9 | 4.2 | 3.2 | 5.2 | 0% | 0.834 | -0.712 | 0.002 | 0 | 0 |
2024-05-09 | 9.5 | 3.725 | 2.75 | 4.7 | 0% | 0.814 | -0.7 | 0.002 | 0 | 0 |
2024-05-09 | 10 | 3.275 | 2.25 | 4.3 | 0% | 0.788 | -0.698 | 0.002 | 10 | 0 |
2024-05-09 | 10.5 | 2.725 | 1.75 | 3.7 | 0% | 0.767 | -0.622 | 0.002 | 0 | 0 |
2024-05-09 | 11 | 1.85 | 1.25 | 2.45 | +28.2% | 0.717 | -0.708 | 0.002 | 20 | 5 |
2024-05-09 | 11.5 | 1.075 | 0.95 | 1.2 | +98.1% | 0.831 | -0.161 | 0.002 | 267 | 11 |
2024-05-09 | 12 | 0.675 | 0.5 | 0.85 | +60.7% | 0.791 | -0.113 | 0.002 | 112 | 46 |
2024-05-09 | 12.5 | 0.15 | 0.1 | 0.2 | +100% | 0.751 | -0.021 | 0.002 | 314 | 371 |
2024-05-09 | 13 | 0.025 | 0 | 0.05 | +25% | 0.196 | -0.066 | 0.002 | 60 | 51 |
2024-05-09 | 13.5 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 55 | 0 |
2024-05-09 | 14 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 14.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 12 | 0 |
2024-05-09 | 15 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 8 | 0 |
2024-05-09 | 15.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 114 | 0 |
2024-05-09 | 16 | 0.025 | 0 | 0.05 | 0% | 0.02 | -0.035 | 0 | 5,979 | 5 |
2024-05-09 | 16.5 | 0.025 | 0 | 0.05 | -33.3% | 0.031 | -0.062 | 0 | 3,029 | 4 |
2024-05-09 | 17 | 0.025 | 0 | 0.05 | 0% | 0.039 | -0.087 | 0 | 292 | 4 |
2024-05-09 | 17.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 303 | 0 |
2024-05-09 | 18 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 251 | 0 |
2024-05-09 | 18.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 69 | 0 |
2024-05-09 | 19 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 706 | 0 |
2024-05-09 | 19.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 65 | 0 |
2024-05-09 | 20 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 207 | 0 |
2024-05-09 | 20.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 264 | 0 |
2024-05-09 | 21 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 301 | 0 |
2024-05-09 | 21.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 18 | 0 |
2024-05-09 | 22 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 250 | 0 |
2024-05-09 | 22.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 6 | 0 |
2024-05-09 | 23 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 23.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 201 | 0 |
2024-05-09 | 24 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 390 | 0 |
2024-05-09 | 24.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 2,128 | 0 |
2024-05-09 | 25 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 26 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 27 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 28 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 29 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 30 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 31 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 32 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 33 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |