IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
28.08 | 7 | 2,672 | 80,987 | 227,879 | 102 | 2024-05-23 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-23 | 30 | 0.945 | 0 | 1.89 | 0% | -0.003 | -0.001 | 0.005 | 1,070 | 672 |
2024-05-23 | 35 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 72 | 0 |
2024-05-23 | 40 | 1.07 | 0 | 2.14 | 0% | 0 | 0 | 0 | 154 | 0 |
2024-05-23 | 45 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 2,003 | 0 |
2024-05-23 | 50 | 0.105 | 0 | 0.21 | 0% | 0 | 0 | 0 | 4,485 | 0 |
2024-05-23 | 55 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 9,328 | 0 |
2024-05-23 | 56 | 1.105 | 0 | 2.21 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 57 | 1.11 | 0 | 2.22 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 58 | 1.115 | 0 | 2.23 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 59 | 1.125 | 0 | 2.25 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 60 | 1.07 | 0.07 | 2.07 | 0% | -0.099 | -0.008 | 0.105 | 26,421 | 0 |
2024-05-23 | 61 | 1.095 | 0 | 2.19 | 0% | 0 | 0 | 0 | 9,859 | 0 |
2024-05-23 | 62 | 0.795 | 0 | 1.59 | 0% | 0 | 0 | 0 | 657 | 0 |
2024-05-23 | 63 | 0.89 | 0.06 | 1.72 | 0% | -0.101 | -0.007 | 0.107 | 755 | 0 |
2024-05-23 | 64 | 0.93 | 0 | 1.86 | 0% | -0.061 | -0.004 | 0.073 | 2 | 2,000 |
2024-05-23 | 65 | 1.28 | 0.21 | 2.35 | 0% | -0.133 | -0.009 | 0.13 | 53,909 | 0 |
2024-05-23 | 66 | 0.42 | 0.2 | 0.64 | 0% | -0.075 | -0.004 | 0.086 | 170 | 0 |
2024-05-23 | 67 | 1.365 | 0.29 | 2.44 | 0% | -0.151 | -0.009 | 0.141 | 4,198 | 0 |
2024-05-23 | 68 | 0.89 | 0.32 | 1.46 | 0% | -0.128 | -0.006 | 0.127 | 2,577 | 0 |
2024-05-23 | 69 | 0.93 | 0.39 | 1.47 | 0% | -0.138 | -0.006 | 0.134 | 2,551 | 0 |
2024-05-23 | 70 | 1.005 | 0.47 | 1.54 | 0% | -0.152 | -0.007 | 0.142 | 31,718 | 0 |
2024-05-23 | 71 | 0.79 | 0.53 | 1.05 | 0% | -0.144 | -0.005 | 0.137 | 172 | 0 |
2024-05-23 | 72 | 1.045 | 0.32 | 1.77 | 0% | -0.176 | -0.006 | 0.156 | 11,182 | 0 |
2024-05-23 | 73 | 1.03 | 0.75 | 1.31 | 0% | -0.187 | -0.006 | 0.162 | 26,053 | 0 |
2024-05-23 | 74 | 1.67 | 0.88 | 2.46 | 0% | -0.243 | -0.008 | 0.188 | 2,181 | 0 |
2024-05-23 | 75 | 1.47 | 0.27 | 2.67 | 0% | -0.25 | -0.007 | 0.191 | 20,113 | 0 |
2024-05-23 | 76 | 1.675 | 0.49 | 2.86 | 0% | -0.283 | -0.007 | 0.203 | 189 | 0 |
2024-05-23 | 77 | 1.985 | 1.34 | 2.63 | 0% | -0.323 | -0.007 | 0.215 | 3,809 | 0 |
2024-05-23 | 78 | 2.495 | 0.39 | 4.6 | 0% | -0.368 | -0.008 | 0.226 | 8,674 | 0 |
2024-05-23 | 79 | 3.005 | 1.01 | 5 | 0% | -0.411 | -0.008 | 0.232 | 1 | 0 |
2024-05-23 | 80 | 3.45 | 1.25 | 5.65 | 0% | -0.453 | -0.008 | 0.236 | 5,550 | 0 |
2024-05-23 | 81 | 3.82 | 2.04 | 5.6 | 0% | -0.498 | -0.008 | 0.237 | 25 | 0 |
2024-05-23 | 82 | 4.35 | 2.35 | 6.35 | 0% | -0.542 | -0.008 | 0.235 | 0 | 0 |
2024-05-23 | 83 | 4.62 | 2.54 | 6.7 | 0% | -0.6 | -0.007 | 0.227 | 1 | 0 |
2024-05-23 | 84 | 5.6 | 3.35 | 7.85 | 0% | -0.627 | -0.007 | 0.222 | 0 | 0 |
2024-05-23 | 85 | 6 | 3.85 | 8.15 | 0% | -0.687 | -0.006 | 0.206 | 0 | 0 |
2024-05-23 | 86 | 8.2 | 6.4 | 10 | 0% | -0.634 | -0.01 | 0.221 | 0 | 0 |
2024-05-23 | 87 | 8.125 | 5.95 | 10.3 | 0% | -0.71 | -0.007 | 0.199 | 0 | 0 |
2024-05-23 | 88 | 8.9 | 6.55 | 11.25 | 0% | -0.739 | -0.007 | 0.188 | 0 | 0 |
2024-05-23 | 89 | 9.9 | 7.55 | 12.25 | 0% | -0.749 | -0.007 | 0.183 | 0 | 0 |
2024-05-23 | 90 | 10.925 | 8.55 | 13.3 | 0% | -0.755 | -0.007 | 0.18 | 0 | 0 |
2024-05-23 | 91 | 11.9 | 9.5 | 14.3 | 0% | -0.765 | -0.008 | 0.176 | 0 | 0 |
2024-05-23 | 92 | 12.875 | 10.5 | 15.25 | 0% | -0.776 | -0.008 | 0.171 | 0 | 0 |
2024-05-23 | 93 | 13.9 | 11.5 | 16.3 | 0% | -0.78 | -0.008 | 0.169 | 0 | 0 |
2024-05-23 | 94 | 14.9 | 12.5 | 17.3 | 0% | -0.785 | -0.008 | 0.166 | 0 | 0 |
2024-05-23 | 95 | 15.875 | 13.5 | 18.25 | 0% | -0.792 | -0.008 | 0.163 | 0 | 0 |
2024-05-23 | 96 | 16.875 | 14.5 | 19.25 | 0% | -0.796 | -0.008 | 0.161 | 0 | 0 |
2024-05-23 | 100 | 20.875 | 18.5 | 23.25 | 0% | -0.809 | -0.009 | 0.154 | 0 | 0 |
2024-05-23 | 105 | 25.85 | 23.45 | 28.25 | 0% | -0.826 | -0.01 | 0.144 | 0 | 0 |
2024-05-23 | 110 | 30.8 | 28.45 | 33.15 | 0% | -0.84 | -0.01 | 0.136 | 0 | 0 |
2024-05-23 | 115 | 35.825 | 33.45 | 38.2 | 0% | -0.844 | -0.011 | 0.133 | 0 | 0 |