IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
50.18 | 10,419 | 28,607 | 19,698 | 29,205 | 94 | 2024-05-20 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-20 | 2.5 | 12.875 | 11.95 | 13.8 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-20 | 5 | 9.85 | 9.4 | 10.3 | 0% | 0.954 | -0.196 | 0.001 | 0 | 0 |
2024-05-20 | 6 | 8.275 | 7.95 | 8.6 | 0% | 0.976 | -0.069 | 0.001 | 0 | 0 |
2024-05-20 | 7 | 7.05 | 6 | 8.1 | 0% | 0.994 | -0.013 | 0 | 0 | 60 |
2024-05-20 | 7.5 | 7.475 | 6.8 | 8.15 | 0% | 0.883 | -0.416 | 0.003 | 0 | 180 |
2024-05-20 | 8 | 6.65 | 5.6 | 7.7 | 0% | 0.871 | -0.421 | 0.003 | 0 | 180 |
2024-05-20 | 9 | 5.125 | 4.5 | 5.75 | 0% | 0.991 | -0.012 | 0 | 3 | 60 |
2024-05-20 | 9.5 | 5.1 | 4.95 | 5.25 | 0% | 0.956 | -0.062 | 0.001 | 16 | 0 |
2024-05-20 | 10 | 4.75 | 4.35 | 5.15 | 0% | 0.908 | -0.128 | 0.002 | 0 | 0 |
2024-05-20 | 10.5 | 3.825 | 3.55 | 4.1 | 0% | 0.946 | -0.058 | 0.001 | 0 | 0 |
2024-05-20 | 11 | 3.255 | 2.91 | 3.6 | 0% | 0.939 | -0.056 | 0.002 | 25 | 0 |
2024-05-20 | 11.5 | 2.825 | 2.55 | 3.1 | 0% | 0.931 | -0.054 | 0.002 | 31 | 0 |
2024-05-20 | 12 | 1.955 | 1.32 | 2.59 | 0% | 0.927 | -0.046 | 0.002 | 55 | 0 |
2024-05-20 | 12.5 | 1.67 | 1.25 | 2.09 | -10.4% | 0.915 | -0.044 | 0.002 | 8 | 2 |
2024-05-20 | 13 | 1.535 | 1.47 | 1.6 | -22.2% | 0.956 | -0.016 | 0.001 | 116 | 22 |
2024-05-20 | 13.5 | 1.075 | 1.02 | 1.13 | -21.4% | 0.968 | -0.008 | 0.001 | 334 | 69 |
2024-05-20 | 14 | 0.595 | 0.58 | 0.61 | -28.2% | 0.785 | -0.035 | 0.004 | 1,732 | 1,358 |
2024-05-20 | 14.5 | 0.245 | 0.24 | 0.25 | -40.5% | 0.524 | -0.04 | 0.005 | 2,148 | 2,516 |
2024-05-20 | 15 | 0.075 | 0.07 | 0.08 | -52.9% | 0.229 | -0.031 | 0.004 | 5,399 | 3,433 |
2024-05-20 | 15.5 | 0.025 | 0.02 | 0.03 | -71.4% | 0.072 | -0.015 | 0.002 | 4,642 | 1,431 |
2024-05-20 | 16 | 0.015 | 0.01 | 0.02 | -75% | 0.034 | -0.01 | 0.001 | 1,784 | 1,065 |
2024-05-20 | 16.5 | 0.005 | 0 | 0.01 | 0% | 0.046 | -0.017 | 0.001 | 341 | 13 |
2024-05-20 | 17 | 0.005 | 0 | 0.01 | 0% | 0.024 | -0.011 | 0.001 | 662 | 30 |
2024-05-20 | 17.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 399 | 0 |
2024-05-20 | 18 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 421 | 0 |
2024-05-20 | 18.5 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 205 | 0 |
2024-05-20 | 19 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 824 | 0 |
2024-05-20 | 19.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 267 | 0 |
2024-05-20 | 20 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 135 | 0 |
2024-05-20 | 20.5 | 0.585 | 0 | 1.17 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-20 | 21 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 150 | 0 |
2024-05-20 | 21.5 | 0.585 | 0 | 1.17 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-20 | 22 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-20 | 22.5 | 0.55 | 0 | 1.1 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-20 | 23 | 0.585 | 0 | 1.17 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-20 | 23.5 | 0.585 | 0 | 1.17 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-20 | 24 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-20 | 24.5 | 0.65 | 0 | 1.3 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-20 | 25 | 0.545 | 0 | 1.09 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-20 | 25.5 | 0.585 | 0 | 1.17 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-20 | 26 | 0.685 | 0 | 1.37 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-20 | 26.5 | 0.885 | 0 | 1.77 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-20 | 27 | 0.7 | 0 | 1.4 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-20 | 27.5 | 0.885 | 0 | 1.77 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-20 | 28 | 0.85 | 0 | 1.7 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-20 | 28.5 | 0.885 | 0 | 1.77 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-20 | 29 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |