IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
20.89 | 1,876 | 159 | 28,491 | 26,686 | 86 | 2024-05-22 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-22 | 20 | 32.95 | 31.2 | 34.7 | 0% | 0.986 | -0.015 | 0.005 | 0 | 0 |
2024-05-22 | 22.5 | 30.5 | 28.8 | 32.2 | 0% | 0.981 | -0.019 | 0.007 | 5 | 0 |
2024-05-22 | 25 | 28.025 | 26.35 | 29.7 | 0% | 0.977 | -0.02 | 0.008 | 4 | 0 |
2024-05-22 | 27.5 | 25.35 | 23.6 | 27.1 | 0% | 0.995 | -0.004 | 0.002 | 14 | 0 |
2024-05-22 | 30 | 22.45 | 20.65 | 24.25 | 0% | 0.911 | -0.077 | 0.024 | 8 | 0 |
2024-05-22 | 32.5 | 20.375 | 18.6 | 22.15 | 0% | 0.993 | -0.005 | 0.002 | 22 | 0 |
2024-05-22 | 35 | 17.375 | 15.8 | 18.95 | 0% | 0.9 | -0.061 | 0.026 | 83 | 0 |
2024-05-22 | 37.5 | 15.15 | 14.75 | 15.55 | 0% | 0.962 | -0.018 | 0.012 | 181 | 0 |
2024-05-22 | 40 | 12.85 | 12.75 | 12.95 | 0% | 0.978 | -0.009 | 0.007 | 1,507 | 0 |
2024-05-22 | 41 | 11.7 | 10.85 | 12.55 | 0% | 0.893 | -0.04 | 0.027 | 3 | 0 |
2024-05-22 | 42 | 10.7 | 9 | 12.4 | 0% | 0.832 | -0.066 | 0.037 | 0 | 0 |
2024-05-22 | 42.5 | 10.05 | 8.75 | 11.35 | 0% | 0.859 | -0.049 | 0.033 | 536 | 0 |
2024-05-22 | 43 | 9.8 | 8.05 | 11.55 | 0% | 0.815 | -0.068 | 0.04 | 0 | 0 |
2024-05-22 | 44 | 9.25 | 7.9 | 10.6 | 0% | 0.908 | -0.025 | 0.024 | 0 | 0 |
2024-05-22 | 45 | 7.5 | 6.15 | 8.85 | 0% | 0.833 | -0.045 | 0.037 | 2,345 | 0 |
2024-05-22 | 46 | 6.75 | 5.1 | 8.4 | 0% | 0.783 | -0.058 | 0.043 | 0 | 0 |
2024-05-22 | 46.5 | 6.65 | 5.75 | 7.55 | 0% | 0.908 | -0.019 | 0.024 | 0 | 0 |
2024-05-22 | 47 | 5.7 | 4.05 | 7.35 | 0% | 0.769 | -0.054 | 0.045 | 0 | 0 |
2024-05-22 | 47.5 | 5.325 | 5.15 | 5.5 | 0% | 0.948 | -0.01 | 0.015 | 1,080 | 22 |
2024-05-22 | 48 | 4.925 | 4.85 | 5 | 0% | 0.997 | -0.004 | 0.001 | 0 | 0 |
2024-05-22 | 48.5 | 5.45 | 4.35 | 6.55 | 0% | 0.765 | -0.04 | 0.045 | 0 | 0 |
2024-05-22 | 49 | 3.975 | 2.9 | 5.05 | 0% | 0.953 | -0.008 | 0.014 | 0 | 0 |
2024-05-22 | 49.5 | 3.605 | 2.01 | 5.2 | 0% | 0.884 | -0.014 | 0.029 | 0 | 0 |
2024-05-22 | 50 | 3.085 | 2.82 | 3.35 | +17% | 0.875 | -0.013 | 0.03 | 9,771 | 30 |
2024-05-22 | 51 | 2.375 | 2.33 | 2.42 | 0% | 0.756 | -0.019 | 0.046 | 85 | 0 |
2024-05-22 | 52 | 1.71 | 1.68 | 1.74 | +21.4% | 0.636 | -0.022 | 0.056 | 162 | 49 |
2024-05-22 | 52.5 | 1.415 | 1.4 | 1.43 | +27.7% | 0.569 | -0.023 | 0.058 | 7,651 | 1,023 |
2024-05-22 | 53 | 1.185 | 1.16 | 1.21 | +32.2% | 0.504 | -0.023 | 0.059 | 79 | 63 |
2024-05-22 | 54 | 0.785 | 0.76 | 0.81 | +18% | 0.378 | -0.022 | 0.057 | 58 | 329 |
2024-05-22 | 55 | 0.5 | 0.47 | 0.53 | +25.7% | 0.269 | -0.019 | 0.049 | 2,031 | 337 |
2024-05-22 | 56 | 0.325 | 0.3 | 0.35 | +31.6% | 0.188 | -0.016 | 0.04 | 17 | 3 |
2024-05-22 | 57 | 0.205 | 0.19 | 0.22 | 0% | 0.127 | -0.013 | 0.031 | 3 | 0 |
2024-05-22 | 57.5 | 0.165 | 0.15 | 0.18 | +27.3% | 0.105 | -0.011 | 0.027 | 865 | 11 |
2024-05-22 | 58 | 0.13 | 0.12 | 0.14 | 0% | 0.085 | -0.01 | 0.023 | 0 | 0 |
2024-05-22 | 59 | 0.09 | 0.07 | 0.11 | 0% | 0.06 | -0.008 | 0.018 | 0 | 0 |
2024-05-22 | 60 | 0.085 | 0.04 | 0.13 | 0% | 0.052 | -0.008 | 0.016 | 947 | 0 |
2024-05-22 | 61 | 0.12 | 0.03 | 0.21 | 0% | 0.061 | -0.01 | 0.018 | 0 | 0 |
2024-05-22 | 62 | 0.05 | 0.02 | 0.08 | 0% | 0.03 | -0.005 | 0.01 | 0 | 0 |
2024-05-22 | 63 | 0.285 | 0.02 | 0.55 | 0% | 0.095 | -0.02 | 0.025 | 0 | 0 |
2024-05-22 | 64 | 1.09 | 0.02 | 2.16 | 0% | 0.201 | -0.052 | 0.042 | 0 | 0 |
2024-05-22 | 65 | 0.1 | 0.04 | 0.16 | 0% | 0.042 | -0.01 | 0.013 | 588 | 0 |
2024-05-22 | 70 | 0.075 | 0.01 | 0.14 | 0% | 0.014 | -0.004 | 0.005 | 340 | 9 |
2024-05-22 | 75 | 0.31 | 0.01 | 0.61 | 0% | 0.067 | -0.026 | 0.019 | 106 | 0 |