IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
26.02 | 274 | 248 | 368 | 217 | 114 | 2024-05-17 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-17 | 45 | 32.85 | 30.7 | 35 | 0% | 0.914 | -0.511 | 0.016 | 0 | 0 |
2024-05-17 | 50 | 28.5 | 26.9 | 30.1 | 0% | 0.959 | -0.165 | 0.009 | 0 | 0 |
2024-05-17 | 51 | 26.95 | 25.2 | 28.7 | 0% | 0.904 | -0.43 | 0.017 | 0 | 0 |
2024-05-17 | 52 | 26 | 24.2 | 27.8 | 0% | 0.898 | -0.444 | 0.018 | 0 | 0 |
2024-05-17 | 53 | 25.1 | 23 | 27.2 | 0% | 0.883 | -0.506 | 0.02 | 0 | 0 |
2024-05-17 | 54 | 24.2 | 22.5 | 25.9 | 0% | 0.983 | -0.058 | 0.004 | 0 | 0 |
2024-05-17 | 55 | 23 | 21.1 | 24.9 | 0% | 0.883 | -0.446 | 0.02 | 0 | 0 |
2024-05-17 | 56 | 22.05 | 20.2 | 23.9 | 0% | 0.879 | -0.44 | 0.02 | 0 | 0 |
2024-05-17 | 57 | 21.35 | 19.6 | 23.1 | 0% | 0.962 | -0.109 | 0.008 | 0 | 0 |
2024-05-17 | 58 | 19.75 | 18.1 | 21.4 | 0% | 0.89 | -0.343 | 0.019 | 0 | 0 |
2024-05-17 | 59 | 18.95 | 17.1 | 20.8 | 0% | 0.869 | -0.405 | 0.021 | 0 | 0 |
2024-05-17 | 60 | 18.4 | 18 | 18.8 | 0% | 0.951 | -0.12 | 0.01 | 0 | 0 |
2024-05-17 | 61 | 17.4 | 15.7 | 19.1 | 0% | 0.949 | -0.118 | 0.011 | 0 | 0 |
2024-05-17 | 62 | 15.8 | 14.1 | 17.5 | 0% | 0.865 | -0.338 | 0.022 | 0 | 0 |
2024-05-17 | 63 | 15.35 | 13.6 | 17.1 | 0% | 0.95 | -0.1 | 0.01 | 0 | 0 |
2024-05-17 | 64 | 14.05 | 12.1 | 16 | 0% | 0.831 | -0.398 | 0.025 | 0 | 0 |
2024-05-17 | 65 | 13.15 | 11.3 | 15 | 0% | 0.986 | -0.029 | 0.004 | 0 | 0 |
2024-05-17 | 66 | 11.8 | 10.1 | 13.5 | 0% | 0.838 | -0.31 | 0.025 | 0 | 0 |
2024-05-17 | 67 | 10.7 | 9.1 | 12.3 | 0% | 0.841 | -0.272 | 0.024 | 0 | 0 |
2024-05-17 | 68 | 10.15 | 8.3 | 12 | 0% | 0.984 | -0.027 | 0.004 | 0 | 0 |
2024-05-17 | 69 | 8.95 | 7.3 | 10.6 | 0% | 0.804 | -0.297 | 0.028 | 0 | 0 |
2024-05-17 | 70 | 8.55 | 7 | 10.1 | 0% | 0.886 | -0.128 | 0.019 | 1 | 0 |
2024-05-17 | 71 | 7.4 | 5.8 | 9 | 0% | 0.903 | -0.094 | 0.017 | 3 | 0 |
2024-05-17 | 72 | 5.95 | 4.2 | 7.7 | 0% | 0.755 | -0.274 | 0.031 | 8 | 0 |
2024-05-17 | 73 | 5.4 | 5 | 5.8 | 0% | 0.881 | -0.086 | 0.02 | 1 | 19 |
2024-05-17 | 74 | 4.7 | 3.7 | 5.7 | 0% | 0.805 | -0.127 | 0.028 | 0 | 0 |
2024-05-17 | 75 | 2.9 | 2.3 | 3.5 | 0% | 0.816 | -0.09 | 0.027 | 190 | 0 |
2024-05-17 | 76 | 2.325 | 2.2 | 2.45 | 0% | 0.825 | -0.059 | 0.026 | 9 | 30 |
2024-05-17 | 77 | 1.55 | 1.35 | 1.75 | 0% | 0.702 | -0.072 | 0.035 | 32 | 0 |
2024-05-17 | 78 | 0.875 | 0.8 | 0.95 | -21.9% | 0.532 | -0.069 | 0.04 | 56 | 8 |
2024-05-17 | 79 | 0.475 | 0.4 | 0.55 | 0% | 0.335 | -0.064 | 0.036 | 37 | 7 |
2024-05-17 | 80 | 0.25 | 0.2 | 0.3 | +19.1% | 0.205 | -0.054 | 0.028 | 19 | 209 |
2024-05-17 | 81 | 0.15 | 0.1 | 0.2 | 0% | 0.126 | -0.043 | 0.021 | 3 | 0 |
2024-05-17 | 82 | 0.575 | 0.05 | 1.1 | 0% | 0.22 | -0.118 | 0.03 | 1 | 0 |
2024-05-17 | 83 | 0.725 | 0.05 | 1.4 | 0% | 0.222 | -0.148 | 0.03 | 0 | 0 |
2024-05-17 | 84 | 1.025 | 0.05 | 2 | 0% | 0.241 | -0.199 | 0.031 | 0 | 0 |
2024-05-17 | 85 | 0.975 | 0.05 | 1.9 | 0% | 0.222 | -0.202 | 0.03 | 2 | 0 |
2024-05-17 | 86 | 0.625 | 0.05 | 1.2 | 0% | 0.166 | -0.155 | 0.025 | 0 | 0 |
2024-05-17 | 87 | 0.975 | 0.05 | 1.9 | 0% | 0.199 | -0.218 | 0.028 | 0 | 0 |
2024-05-17 | 88 | 0.925 | 0 | 1.85 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-17 | 89 | 0.15 | 0 | 0.3 | 0% | 0.026 | -0.026 | 0.006 | 0 | 1 |
2024-05-17 | 90 | 0.875 | 0 | 1.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-17 | 91 | 0.775 | 0 | 1.55 | 0% | 0 | 0 | 0 | 3 | 0 |
2024-05-17 | 92 | 0.875 | 0 | 1.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-17 | 93 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-17 | 94 | 0.775 | 0 | 1.55 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-17 | 95 | 0.775 | 0 | 1.55 | 0% | 0 | 0 | 0 | 3 | 0 |
2024-05-17 | 96 | 0.775 | 0 | 1.55 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-17 | 97 | 0.975 | 0 | 1.95 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-17 | 98 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-17 | 99 | 0.775 | 0 | 1.55 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-17 | 100 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-17 | 101 | 0.775 | 0 | 1.55 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-17 | 102 | 0.9 | 0 | 1.8 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-17 | 103 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-17 | 104 | 0.8 | 0 | 1.6 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-17 | 105 | 0.775 | 0 | 1.55 | 0% | 0 | 0 | 0 | 0 | 0 |