IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
29.84 | 686 | 106 | 629 | 806 | 92 | 2024-05-20 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-20 | 65 | 30.05 | 28.1 | 32 | 0% | 0.99 | -0.03 | 0.004 | 0 | 0 |
2024-05-20 | 70 | 25.1 | 24.5 | 25.7 | 0% | 0.982 | -0.042 | 0.007 | 0 | 0 |
2024-05-20 | 75 | 20 | 18 | 22 | 0% | 0.856 | -0.281 | 0.036 | 0 | 0 |
2024-05-20 | 80 | 15.9 | 14.8 | 17 | 0% | 0.884 | -0.152 | 0.031 | 0 | 0 |
2024-05-20 | 84 | 11.1 | 10.8 | 11.4 | 0% | 0.97 | -0.034 | 0.011 | 0 | 0 |
2024-05-20 | 85 | 9.25 | 8.1 | 10.4 | 0% | 0.907 | -0.08 | 0.026 | 0 | 0 |
2024-05-20 | 86 | 9.95 | 8.8 | 11.1 | 0% | 0.837 | -0.136 | 0.039 | 0 | 0 |
2024-05-20 | 87 | 7.3 | 6.1 | 8.5 | 0% | 0.877 | -0.087 | 0.032 | 0 | 0 |
2024-05-20 | 88 | 8.05 | 6.9 | 9.2 | 0% | 0.805 | -0.134 | 0.043 | 0 | 0 |
2024-05-20 | 89 | 6.95 | 5.9 | 8 | 0% | 0.798 | -0.12 | 0.044 | 0 | 0 |
2024-05-20 | 90 | 5.15 | 4.9 | 5.4 | 0% | 0.881 | -0.056 | 0.031 | 7 | 1 |
2024-05-20 | 91 | 4.175 | 2.85 | 5.5 | 0% | 0.906 | -0.039 | 0.026 | 1 | 0 |
2024-05-20 | 92 | 3.35 | 3.2 | 3.5 | 0% | 0.827 | -0.054 | 0.04 | 7 | 0 |
2024-05-20 | 93 | 2.55 | 2.45 | 2.65 | 0% | 0.742 | -0.062 | 0.051 | 45 | 0 |
2024-05-20 | 94 | 1.875 | 1.8 | 1.95 | 0% | 0.632 | -0.07 | 0.059 | 16 | 0 |
2024-05-20 | 95 | 1.275 | 1.2 | 1.35 | -18.1% | 0.512 | -0.069 | 0.063 | 16 | 65 |
2024-05-20 | 96 | 0.85 | 0.8 | 0.9 | -25% | 0.393 | -0.069 | 0.06 | 190 | 101 |
2024-05-20 | 97 | 0.55 | 0.5 | 0.6 | 0% | 0.28 | -0.058 | 0.053 | 11 | 0 |
2024-05-20 | 98 | 0.35 | 0.3 | 0.4 | 0% | 0.194 | -0.048 | 0.043 | 5 | 0 |
2024-05-20 | 99 | 0.25 | 0.2 | 0.3 | 0% | 0.141 | -0.041 | 0.035 | 30 | 9 |
2024-05-20 | 100 | 0.175 | 0.1 | 0.25 | -20% | 0.109 | -0.038 | 0.029 | 37 | 270 |
2024-05-20 | 101 | 0.125 | 0.05 | 0.2 | 0% | 0.073 | -0.028 | 0.022 | 14 | 0 |
2024-05-20 | 102 | 0.1 | 0.05 | 0.15 | +5.3% | 0.057 | -0.025 | 0.018 | 125 | 100 |
2024-05-20 | 103 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-20 | 104 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 3 | 0 |
2024-05-20 | 105 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 15 | 0 |
2024-05-20 | 106 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 2 | 0 |
2024-05-20 | 107 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 4 | 0 |
2024-05-20 | 108 | 0.4 | 0.05 | 0.75 | 0% | 0.098 | -0.079 | 0.027 | 19 | 0 |
2024-05-20 | 109 | 0.7 | 0.05 | 1.35 | 0% | 0.132 | -0.12 | 0.034 | 7 | 0 |
2024-05-20 | 110 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 2 | 0 |
2024-05-20 | 111 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-20 | 112 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 5 | 0 |
2024-05-20 | 113 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-20 | 114 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 3 | 0 |
2024-05-20 | 115 | 0.025 | 0 | 0.05 | 0% | 0.017 | -0.018 | 0.007 | 6 | 46 |
2024-05-20 | 116 | 0.225 | 0 | 0.45 | 0% | 0.017 | -0.018 | 0.006 | 0 | 70 |
2024-05-20 | 117 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-20 | 118 | 0.8 | 0 | 1.6 | 0% | 0.016 | -0.018 | 0.006 | 1 | 8 |
2024-05-20 | 119 | 0.325 | 0 | 0.65 | 0% | 0.015 | -0.019 | 0.006 | 0 | 12 |
2024-05-20 | 120 | 0.35 | 0 | 0.7 | 0% | 0.015 | -0.019 | 0.006 | 11 | 4 |
2024-05-20 | 125 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 22 | 0 |
2024-05-20 | 130 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-20 | 135 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-20 | 140 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 23 | 0 |
2024-05-20 | 145 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |