IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
22.88 | 236 | 106 | 43,352 | 27,455 | 108 | 2024-05-24 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-24 | 27.5 | 0.65 | 0 | 1.3 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 30 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-24 | 32.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 27 | 0 |
2024-05-24 | 35 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 282 | 0 |
2024-05-24 | 37.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 1,792 | 0 |
2024-05-24 | 40 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 1,223 | 0 |
2024-05-24 | 42.5 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 495 | 0 |
2024-05-24 | 45 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 1,630 | 0 |
2024-05-24 | 47.5 | 0.075 | 0.05 | 0.1 | 0% | -0.026 | -0.009 | 0.01 | 1,885 | 5 |
2024-05-24 | 50 | 0.075 | 0.05 | 0.1 | 0% | -0.03 | -0.008 | 0.011 | 4,802 | 0 |
2024-05-24 | 51 | 0.075 | 0.05 | 0.1 | 0% | -0.032 | -0.008 | 0.012 | 0 | 0 |
2024-05-24 | 52 | 0.1 | 0.05 | 0.15 | 0% | -0.043 | -0.009 | 0.015 | 0 | 0 |
2024-05-24 | 52.5 | 0.1 | 0.05 | 0.15 | 0% | -0.045 | -0.009 | 0.016 | 3,150 | 0 |
2024-05-24 | 53 | 0.1 | 0.05 | 0.15 | 0% | -0.047 | -0.009 | 0.016 | 0 | 0 |
2024-05-24 | 54 | 0.125 | 0.1 | 0.15 | 0% | -0.061 | -0.01 | 0.02 | 5 | 0 |
2024-05-24 | 55 | 0.15 | 0.1 | 0.2 | 0% | -0.077 | -0.011 | 0.024 | 3,856 | 0 |
2024-05-24 | 56 | 0.25 | 0.2 | 0.3 | +29.4% | -0.111 | -0.014 | 0.031 | 7 | 2 |
2024-05-24 | 57 | 0.35 | 0.3 | 0.4 | 0% | -0.164 | -0.017 | 0.041 | 1 | 0 |
2024-05-24 | 57.5 | 0.425 | 0.4 | 0.45 | -7% | -0.19 | -0.018 | 0.045 | 3,175 | 3 |
2024-05-24 | 58 | 0.525 | 0.5 | 0.55 | +67.9% | -0.232 | -0.02 | 0.05 | 11 | 10 |
2024-05-24 | 59 | 0.8 | 0.75 | 0.85 | 0% | -0.322 | -0.023 | 0.059 | 11 | 14 |
2024-05-24 | 60 | 1.15 | 1.1 | 1.2 | +4.6% | -0.425 | -0.025 | 0.064 | 2,422 | 19 |
2024-05-24 | 61 | 1.625 | 1.55 | 1.7 | 0% | -0.541 | -0.023 | 0.065 | 25 | 1 |
2024-05-24 | 62 | 2.2 | 2.15 | 2.25 | +68.8% | -0.653 | -0.021 | 0.06 | 117 | 27 |
2024-05-24 | 62.5 | 2.55 | 2.45 | 2.65 | +2.9% | -0.715 | -0.018 | 0.056 | 1,561 | 9 |
2024-05-24 | 63 | 2.9 | 2.8 | 3 | 0% | -0.759 | -0.017 | 0.051 | 13 | 14 |
2024-05-24 | 64 | 4.55 | 3.6 | 5.5 | 0% | -0.693 | -0.037 | 0.058 | 0 | 0 |
2024-05-24 | 65 | 4.55 | 4.4 | 4.7 | +7.1% | -0.866 | -0.013 | 0.035 | 598 | 1 |
2024-05-24 | 66 | 5.55 | 5.4 | 5.7 | 0% | -0.946 | -0.005 | 0.017 | 0 | 0 |
2024-05-24 | 67 | 6.8 | 6.4 | 7.2 | 0% | -0.865 | -0.019 | 0.035 | 0 | 0 |
2024-05-24 | 67.5 | 6.65 | 6.1 | 7.2 | 0% | -0.921 | -0.011 | 0.024 | 162 | 1 |
2024-05-24 | 68 | 7.75 | 7.4 | 8.1 | 0% | -0.885 | -0.018 | 0.031 | 0 | 0 |
2024-05-24 | 69 | 8.55 | 8.2 | 8.9 | 0% | -0.959 | -0.006 | 0.014 | 0 | 0 |
2024-05-24 | 70 | 9.5 | 9.4 | 9.6 | 0% | -0.94 | -0.01 | 0.019 | 3 | 0 |
2024-05-24 | 71 | 10.45 | 10.2 | 10.7 | 0% | -0.915 | -0.017 | 0.025 | 0 | 0 |
2024-05-24 | 72 | 11.5 | 10.8 | 12.2 | 0% | -0.839 | -0.041 | 0.04 | 0 | 0 |
2024-05-24 | 72.5 | 11.9 | 10.9 | 12.9 | 0% | -0.819 | -0.05 | 0.043 | 0 | 0 |
2024-05-24 | 73 | 12.15 | 10.9 | 13.4 | 0% | -0.822 | -0.05 | 0.043 | 0 | 0 |
2024-05-24 | 75 | 13.9 | 13.1 | 14.7 | 0% | -0.929 | -0.019 | 0.022 | 3 | 0 |
2024-05-24 | 77.5 | 16.75 | 15.8 | 17.7 | 0% | -0.864 | -0.047 | 0.036 | 6 | 0 |
2024-05-24 | 80 | 19.2 | 18.6 | 19.8 | 0% | -0.921 | -0.027 | 0.024 | 0 | 0 |
2024-05-24 | 82.5 | 21.4 | 20.5 | 22.3 | 0% | -0.926 | -0.028 | 0.023 | 7 | 0 |
2024-05-24 | 85 | 24.4 | 23.3 | 25.5 | 0% | -0.857 | -0.067 | 0.037 | 185 | 0 |
2024-05-24 | 87.5 | 26.85 | 25.1 | 28.6 | 0% | -0.82 | -0.094 | 0.043 | 0 | 0 |
2024-05-24 | 90 | 29.2 | 28.7 | 29.7 | 0% | -0.95 | -0.023 | 0.017 | 0 | 0 |
2024-05-24 | 92.5 | 31.85 | 30 | 33.7 | 0% | -0.824 | -0.104 | 0.042 | 0 | 0 |
2024-05-24 | 95 | 34.7 | 33.1 | 36.3 | 0% | -0.953 | -0.024 | 0.016 | 0 | 0 |
2024-05-24 | 100 | 39.95 | 38.9 | 41 | 0% | -0.926 | -0.044 | 0.022 | 0 | 0 |
2024-05-24 | 105 | 45.1 | 44.1 | 46.1 | 0% | -0.916 | -0.056 | 0.025 | 0 | 0 |
2024-05-24 | 110 | 49.4 | 47.7 | 51.1 | 0% | -0.853 | -0.113 | 0.037 | 0 | 0 |
2024-05-24 | 115 | 54.95 | 53.6 | 56.3 | 0% | -0.934 | -0.048 | 0.021 | 0 | 0 |
2024-05-24 | 120 | 59.65 | 58.2 | 61.1 | 0% | -0.969 | -0.023 | 0.011 | 0 | 0 |
2024-05-24 | 125 | 64.6 | 62.8 | 66.4 | 0% | -0.976 | -0.018 | 0.009 | 0 | 0 |
2024-05-24 | 130 | 70.05 | 68.7 | 71.4 | 0% | -0.931 | -0.059 | 0.021 | 0 | 0 |