IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
55.12 | 226 | 119 | 2,382 | 907 | 98 | 2024-05-21 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-21 | 35 | 19.2 | 18.2 | 20.2 | 0% | 0.949 | -0.1 | 0.009 | 0 | 0 |
2024-05-21 | 40 | 14.9 | 13 | 16.8 | 0% | 0.976 | -0.034 | 0.005 | 2 | 0 |
2024-05-21 | 41 | 13.8 | 11.8 | 15.8 | 0% | 0.839 | -0.271 | 0.021 | 0 | 0 |
2024-05-21 | 41.5 | 13.3 | 11.3 | 15.3 | 0% | 0.835 | -0.268 | 0.021 | 0 | 0 |
2024-05-21 | 42 | 12.85 | 10.9 | 14.8 | 0% | 0.986 | -0.02 | 0.003 | 0 | 0 |
2024-05-21 | 42.5 | 11.55 | 10.4 | 12.7 | 0% | 0.924 | -0.088 | 0.012 | 0 | 0 |
2024-05-21 | 43 | 11.8 | 9.8 | 13.8 | 0% | 0.821 | -0.259 | 0.022 | 0 | 0 |
2024-05-21 | 43.5 | 11.7 | 10.1 | 13.3 | 0% | 0.919 | -0.086 | 0.013 | 0 | 0 |
2024-05-21 | 44 | 10.7 | 8.9 | 12.5 | 0% | 0.823 | -0.226 | 0.022 | 0 | 0 |
2024-05-21 | 44.5 | 10.2 | 8.4 | 12 | 0% | 0.818 | -0.223 | 0.023 | 0 | 0 |
2024-05-21 | 45 | 9.9 | 8 | 11.8 | 0% | 0.967 | -0.031 | 0.006 | 3 | 0 |
2024-05-21 | 45.5 | 9.4 | 7.5 | 11.3 | 0% | 0.966 | -0.031 | 0.006 | 0 | 0 |
2024-05-21 | 46 | 8.85 | 7 | 10.7 | 0% | 0.983 | -0.018 | 0.004 | 0 | 0 |
2024-05-21 | 46.5 | 7.7 | 6.6 | 8.8 | 0% | 0.885 | -0.092 | 0.017 | 0 | 0 |
2024-05-21 | 47 | 7.9 | 6.1 | 9.7 | 0% | 0.962 | -0.029 | 0.007 | 0 | 0 |
2024-05-21 | 47.5 | 7.45 | 5.6 | 9.3 | 0% | 0.944 | -0.039 | 0.01 | 0 | 0 |
2024-05-21 | 48 | 6.6 | 5.8 | 7.4 | 0% | 0.856 | -0.098 | 0.019 | 0 | 0 |
2024-05-21 | 48.5 | 6.5 | 6.1 | 6.9 | 0% | 0.923 | -0.046 | 0.013 | 0 | 0 |
2024-05-21 | 49 | 6.05 | 5.7 | 6.4 | 0% | 0.905 | -0.052 | 0.015 | 0 | 0 |
2024-05-21 | 49.5 | 5.5 | 5.1 | 5.9 | 0% | 0.913 | -0.044 | 0.014 | 0 | 0 |
2024-05-21 | 50 | 5.1 | 4.7 | 5.5 | 0% | 0.907 | -0.043 | 0.014 | 41 | 4 |
2024-05-21 | 51 | 4.25 | 4 | 4.5 | 0% | 0.827 | -0.068 | 0.022 | 2 | 0 |
2024-05-21 | 52 | 3.45 | 3.2 | 3.7 | 0% | 0.763 | -0.079 | 0.027 | 1 | 0 |
2024-05-21 | 53 | 2.75 | 2.55 | 2.95 | -19.1% | 0.675 | -0.095 | 0.031 | 50 | 3 |
2024-05-21 | 54 | 2.05 | 1.95 | 2.15 | 0% | 0.596 | -0.092 | 0.033 | 24 | 0 |
2024-05-21 | 55 | 1.575 | 1.5 | 1.65 | -30.6% | 0.498 | -0.093 | 0.034 | 47 | 17 |
2024-05-21 | 56 | 1.175 | 1.1 | 1.25 | -38.2% | 0.407 | -0.094 | 0.033 | 51 | 14 |
2024-05-21 | 57 | 0.85 | 0.8 | 0.9 | -33.1% | 0.322 | -0.087 | 0.031 | 59 | 56 |
2024-05-21 | 58 | 0.6 | 0.55 | 0.65 | -36.8% | 0.247 | -0.076 | 0.027 | 68 | 9 |
2024-05-21 | 59 | 0.45 | 0.4 | 0.5 | -48.3% | 0.192 | -0.068 | 0.024 | 44 | 5 |
2024-05-21 | 60 | 0.3 | 0.25 | 0.35 | -38.2% | 0.149 | -0.06 | 0.02 | 118 | 28 |
2024-05-21 | 61 | 0.225 | 0.2 | 0.25 | -44.2% | 0.111 | -0.05 | 0.016 | 371 | 22 |
2024-05-21 | 62 | 0.175 | 0.15 | 0.2 | -33.3% | 0.091 | -0.045 | 0.014 | 108 | 33 |
2024-05-21 | 63 | 0.1 | 0.05 | 0.15 | -40% | 0.07 | -0.038 | 0.012 | 64 | 1 |
2024-05-21 | 64 | 0.125 | 0.05 | 0.2 | -20% | 0.08 | -0.048 | 0.013 | 125 | 2 |
2024-05-21 | 65 | 0.1 | 0.05 | 0.15 | 0% | 0.047 | -0.03 | 0.008 | 1,014 | 0 |
2024-05-21 | 66 | 0.1 | 0.05 | 0.15 | 0% | 0.044 | -0.03 | 0.008 | 23 | 0 |
2024-05-21 | 67 | 0.075 | 0.05 | 0.1 | 0% | 0.034 | -0.025 | 0.006 | 17 | 0 |
2024-05-21 | 68 | 0.075 | 0.05 | 0.1 | 0% | 0.032 | -0.025 | 0.006 | 26 | 8 |
2024-05-21 | 69 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 14 | 0 |
2024-05-21 | 70 | 0.225 | 0.05 | 0.4 | +9.1% | 0.042 | -0.037 | 0.008 | 49 | 2 |
2024-05-21 | 71 | 0.175 | 0 | 0.35 | -33.3% | 0.035 | -0.033 | 0.007 | 4 | 1 |
2024-05-21 | 72 | 0.075 | 0.05 | 0.1 | 0% | 0.027 | -0.027 | 0.005 | 8 | 0 |
2024-05-21 | 73 | 0.4 | 0.05 | 0.75 | 0% | 0.087 | -0.095 | 0.014 | 1 | 0 |
2024-05-21 | 74 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 2 | 0 |
2024-05-21 | 75 | 0.225 | 0 | 0.45 | 0% | 0.018 | -0.02 | 0.004 | 10 | 1 |
2024-05-21 | 80 | 0.075 | 0 | 0.15 | 0% | 0.016 | -0.021 | 0.003 | 21 | 10 |
2024-05-21 | 85 | 0.075 | 0 | 0.15 | 0% | 0.014 | -0.021 | 0.003 | 2 | 10 |
2024-05-21 | 90 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 13 | 0 |