IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
64.48 | 361 | 675 | 43,317 | 27,454 | 108 | 2024-05-23 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-23 | 27.5 | 33.4 | 31.5 | 35.3 | 0% | 0.981 | -0.02 | 0.007 | 0 | 0 |
2024-05-23 | 30 | 30.85 | 29 | 32.7 | 0% | 0.983 | -0.015 | 0.007 | 0 | 0 |
2024-05-23 | 32.5 | 28.4 | 26.4 | 30.4 | 0% | 0.977 | -0.019 | 0.009 | 0 | 0 |
2024-05-23 | 35 | 25.95 | 24 | 27.9 | 0% | 0.971 | -0.022 | 0.011 | 0 | 0 |
2024-05-23 | 37.5 | 23.7 | 21.9 | 25.5 | 0% | 0.948 | -0.037 | 0.017 | 0 | 0 |
2024-05-23 | 40 | 20.55 | 18.7 | 22.4 | 0% | 0.886 | -0.086 | 0.032 | 14 | 0 |
2024-05-23 | 42.5 | 17.65 | 16.4 | 18.9 | 0% | 0.921 | -0.044 | 0.024 | 1 | 0 |
2024-05-23 | 45 | 15.85 | 14.4 | 17.3 | 0% | 0.973 | -0.011 | 0.01 | 3 | 0 |
2024-05-23 | 47.5 | 13.55 | 12.2 | 14.9 | 0% | 0.937 | -0.023 | 0.02 | 7 | 0 |
2024-05-23 | 50 | 10.95 | 8.9 | 13 | 0% | 0.945 | -0.016 | 0.018 | 158 | 0 |
2024-05-23 | 51 | 10.15 | 8.6 | 11.7 | 0% | 0.908 | -0.026 | 0.027 | 0 | 0 |
2024-05-23 | 52 | 9.1 | 7.5 | 10.7 | 0% | 0.909 | -0.023 | 0.027 | 0 | 0 |
2024-05-23 | 52.5 | 8.45 | 7.1 | 9.8 | 0% | 0.936 | -0.015 | 0.021 | 50 | 0 |
2024-05-23 | 53 | 8.3 | 6.6 | 10 | 0% | 0.871 | -0.03 | 0.035 | 0 | 0 |
2024-05-23 | 54 | 6.8 | 5.2 | 8.4 | 0% | 0.988 | -0.004 | 0.004 | 0 | 0 |
2024-05-23 | 55 | 6.25 | 5 | 7.5 | 0% | 0.792 | -0.043 | 0.048 | 2,233 | 2 |
2024-05-23 | 56 | 5.25 | 3.7 | 6.8 | 0% | 0.839 | -0.025 | 0.041 | 0 | 0 |
2024-05-23 | 57 | 4.325 | 2.65 | 6 | 0% | 0.805 | -0.025 | 0.046 | 0 | 0 |
2024-05-23 | 57.5 | 3.225 | 2.45 | 4 | -15% | 0.766 | -0.029 | 0.051 | 1,917 | 5 |
2024-05-23 | 58 | 3.45 | 3.3 | 3.6 | 0% | 0.756 | -0.026 | 0.052 | 0 | 0 |
2024-05-23 | 59 | 2.475 | 2.15 | 2.8 | 0% | 0.707 | -0.024 | 0.058 | 0 | 0 |
2024-05-23 | 60 | 2.05 | 2 | 2.1 | -20.5% | 0.59 | -0.031 | 0.065 | 4,560 | 25 |
2024-05-23 | 61 | 1.5 | 1.45 | 1.55 | -20.5% | 0.494 | -0.03 | 0.067 | 22 | 8 |
2024-05-23 | 62 | 1.05 | 1 | 1.1 | -19.4% | 0.394 | -0.028 | 0.065 | 116 | 40 |
2024-05-23 | 62.5 | 0.875 | 0.85 | 0.9 | -33.3% | 0.349 | -0.027 | 0.062 | 5,012 | 105 |
2024-05-23 | 63 | 0.7 | 0.65 | 0.75 | -23.8% | 0.298 | -0.025 | 0.058 | 98 | 2 |
2024-05-23 | 64 | 0.475 | 0.4 | 0.55 | -15.4% | 0.236 | -0.023 | 0.052 | 145 | 93 |
2024-05-23 | 65 | 0.3 | 0.25 | 0.35 | -22.5% | 0.154 | -0.017 | 0.04 | 5,559 | 42 |
2024-05-23 | 66 | 0.2 | 0.15 | 0.25 | -33.3% | 0.109 | -0.013 | 0.031 | 14 | 6 |
2024-05-23 | 67 | 0.15 | 0.1 | 0.2 | 0% | 0.082 | -0.011 | 0.025 | 1 | 17 |
2024-05-23 | 67.5 | 0.15 | 0.1 | 0.2 | 0% | 0.078 | -0.012 | 0.025 | 1,980 | 3 |
2024-05-23 | 68 | 0.1 | 0.05 | 0.15 | 0% | 0.057 | -0.009 | 0.019 | 0 | 0 |
2024-05-23 | 69 | 0.1 | 0.05 | 0.15 | 0% | 0.06 | -0.01 | 0.02 | 0 | 7 |
2024-05-23 | 70 | 0.1 | 0.05 | 0.15 | 0% | 0.049 | -0.009 | 0.017 | 5,175 | 0 |
2024-05-23 | 71 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 72 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 72.5 | 0.05 | 0 | 0.1 | 0% | 0.025 | -0.006 | 0.01 | 4,319 | 4 |
2024-05-23 | 73 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-23 | 75 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 3,566 | 0 |
2024-05-23 | 77.5 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 679 | 0 |
2024-05-23 | 80 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 317 | 0 |
2024-05-23 | 82.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 319 | 0 |
2024-05-23 | 85 | 0.05 | 0 | 0.1 | 0% | 0.011 | -0.004 | 0.005 | 728 | 2 |
2024-05-23 | 87.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 5,057 | 0 |
2024-05-23 | 90 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 312 | 0 |
2024-05-23 | 92.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 129 | 0 |
2024-05-23 | 95 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 451 | 0 |
2024-05-23 | 100 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 332 | 0 |
2024-05-23 | 105 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 34 | 0 |
2024-05-23 | 110 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 5 | 0 |
2024-05-23 | 115 | 0.6 | 0 | 1.2 | 0% | 0 | 0 | 0 | 3 | 0 |
2024-05-23 | 120 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 125 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 130 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |