IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
27.15 | 16 | 24 | 114 | 61 | 94 | 2024-05-24 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-24 | 125 | 93.1 | 88.3 | 97.9 | 0% | 0.997 | -0.037 | 0.004 | 0 | 0 |
2024-05-24 | 130 | 88.1 | 83.2 | 93 | 0% | 0.997 | -0.035 | 0.004 | 0 | 0 |
2024-05-24 | 135 | 83.05 | 78.2 | 87.9 | 0% | 0.908 | -0.61 | 0.068 | 0 | 0 |
2024-05-24 | 140 | 78 | 73.1 | 82.9 | 0% | 0.903 | -0.599 | 0.071 | 0 | 0 |
2024-05-24 | 145 | 73.05 | 68.2 | 77.9 | 0% | 0.897 | -0.588 | 0.074 | 0 | 0 |
2024-05-24 | 150 | 68.25 | 63.5 | 73 | 0% | 0.989 | -0.065 | 0.012 | 0 | 0 |
2024-05-24 | 155 | 63.25 | 58.5 | 68 | 0% | 0.988 | -0.063 | 0.013 | 0 | 0 |
2024-05-24 | 160 | 58.3 | 53.6 | 63 | 0% | 0.985 | -0.071 | 0.016 | 0 | 0 |
2024-05-24 | 165 | 53.25 | 48.5 | 58 | 0% | 0.988 | -0.059 | 0.013 | 0 | 0 |
2024-05-24 | 170 | 48.25 | 43.5 | 53 | 0% | 0.987 | -0.057 | 0.014 | 0 | 0 |
2024-05-24 | 175 | 43.25 | 38.5 | 48 | 0% | 0.987 | -0.055 | 0.014 | 0 | 0 |
2024-05-24 | 180 | 38.25 | 33.5 | 43 | 0% | 0.986 | -0.053 | 0.015 | 0 | 0 |
2024-05-24 | 185 | 33.4 | 28.8 | 38 | 0% | 0.97 | -0.078 | 0.028 | 0 | 0 |
2024-05-24 | 190 | 28.15 | 24 | 32.3 | 0% | 0.814 | -0.406 | 0.11 | 0 | 0 |
2024-05-24 | 195 | 23.2 | 19.1 | 27.3 | 0% | 0.994 | -0.035 | 0.007 | 0 | 0 |
2024-05-24 | 200 | 18.4 | 14.3 | 22.5 | 0% | 0.888 | -0.144 | 0.079 | 2 | 1 |
2024-05-24 | 202.5 | 16.3 | 12 | 20.6 | 0% | 0.903 | -0.112 | 0.071 | 0 | 0 |
2024-05-24 | 205 | 13.65 | 9.7 | 17.6 | 0% | 0.909 | -0.093 | 0.068 | 4 | 0 |
2024-05-24 | 207.5 | 12.25 | 8.9 | 15.6 | 0% | 0.801 | -0.169 | 0.115 | 0 | 0 |
2024-05-24 | 210 | 9.75 | 6 | 13.5 | 0% | 0.704 | -0.244 | 0.142 | 1 | 1 |
2024-05-24 | 212.5 | 7.5 | 4 | 11 | 0% | 0.655 | -0.247 | 0.151 | 0 | 1 |
2024-05-24 | 215 | 5.55 | 2.3 | 8.8 | 0% | 0.643 | -0.155 | 0.153 | 1 | 0 |
2024-05-24 | 217.5 | 4.7 | 4.4 | 5 | -20.7% | 0.537 | -0.183 | 0.163 | 1 | 4 |
2024-05-24 | 220 | 3.6 | 2.5 | 4.7 | -19.6% | 0.457 | -0.21 | 0.163 | 9 | 1 |
2024-05-24 | 222.5 | 2.95 | 1.7 | 4.2 | 0% | 0.371 | -0.184 | 0.155 | 3 | 0 |
2024-05-24 | 225 | 1.525 | 0.9 | 2.15 | 0% | 0.259 | -0.132 | 0.133 | 30 | 0 |
2024-05-24 | 227.5 | 1.05 | 0.5 | 1.6 | 0% | 0.192 | -0.112 | 0.112 | 1 | 0 |
2024-05-24 | 230 | 0.65 | 0.05 | 1.25 | -29.2% | 0.16 | -0.11 | 0.1 | 24 | 8 |
2024-05-24 | 232.5 | 1.225 | 0 | 2.45 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 235 | 0.6 | 0 | 1.2 | 0% | 0 | 0 | 0 | 11 | 0 |
2024-05-24 | 237.5 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-24 | 240 | 1.5 | 0 | 3 | 0% | 0 | 0 | 0 | 18 | 0 |
2024-05-24 | 242.5 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 245 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 7 | 0 |
2024-05-24 | 247.5 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 250 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 255 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 260 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-24 | 265 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 270 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 275 | 2 | 0 | 4 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 280 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 285 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 290 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 295 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 300 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 305 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |