IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
21.09 | 26 | 75 | 207 | 209 | 156 | 2024-05-24 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-24 | 113.93 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-21 | 115 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 118.93 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-21 | 120 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 123.93 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 125 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 128.93 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 130 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 133.93 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 135 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 138.93 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 140 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 143.93 | 0.975 | 0 | 1.95 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 145 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 148.93 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 150 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 153.93 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 155 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 158.93 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 160 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 163.93 | 0.075 | 0.05 | 0.1 | 0% | -0.014 | -0.02 | 0.013 | 0 | 0 |
2024-05-24 | 165 | 0.075 | 0.05 | 0.1 | 0% | -0.014 | -0.02 | 0.013 | 0 | 0 |
2024-05-24 | 168.93 | 0.1 | 0.05 | 0.15 | 0% | -0.02 | -0.025 | 0.018 | 0 | 0 |
2024-05-24 | 170 | 0.1 | 0.05 | 0.15 | 0% | -0.021 | -0.024 | 0.018 | 0 | 0 |
2024-05-24 | 172.5 | 0.1 | 0.05 | 0.15 | 0% | -0.023 | -0.024 | 0.02 | 0 | 0 |
2024-05-24 | 173.93 | 0.1 | 0.05 | 0.15 | 0% | -0.024 | -0.023 | 0.021 | 0 | 0 |
2024-05-24 | 175 | 0.15 | 0.1 | 0.2 | 0% | -0.034 | -0.032 | 0.028 | 0 | 0 |
2024-05-24 | 177.5 | 0.15 | 0.1 | 0.2 | 0% | -0.038 | -0.03 | 0.03 | 0 | 0 |
2024-05-24 | 178.93 | 0.2 | 0.15 | 0.25 | 0% | -0.05 | -0.037 | 0.038 | 2 | 0 |
2024-05-24 | 180 | 0.2 | 0.15 | 0.25 | 0% | -0.053 | -0.036 | 0.039 | 0 | 0 |
2024-05-24 | 182.5 | 0.35 | 0.3 | 0.4 | 0% | -0.088 | -0.052 | 0.058 | 0 | 0 |
2024-05-24 | 183.93 | 0.45 | 0.4 | 0.5 | 0% | -0.111 | -0.059 | 0.069 | 0 | 0 |
2024-05-24 | 185 | 0.55 | 0.5 | 0.6 | 0% | -0.134 | -0.066 | 0.079 | 1 | 0 |
2024-05-24 | 187.5 | 0.9 | 0.8 | 1 | -5% | -0.21 | -0.085 | 0.105 | 4 | 20 |
2024-05-24 | 188.93 | 1.2 | 1.1 | 1.3 | 0% | -0.268 | -0.097 | 0.12 | 120 | 20 |
2024-05-24 | 190 | 1.5 | 1.4 | 1.6 | 0% | -0.314 | -0.103 | 0.13 | 22 | 23 |
2024-05-24 | 192.5 | 2.425 | 2.3 | 2.55 | -9.4% | -0.435 | -0.107 | 0.144 | 3 | 5 |
2024-05-24 | 193.93 | 3.1 | 3 | 3.2 | 0% | -0.514 | -0.108 | 0.145 | 21 | 5 |
2024-05-24 | 195 | 3.65 | 3.5 | 3.8 | 0% | -0.569 | -0.11 | 0.143 | 15 | 2 |
2024-05-24 | 197.5 | 6.2 | 5 | 7.4 | 0% | -0.648 | -0.134 | 0.135 | 0 | 0 |
2024-05-24 | 198.93 | 7.05 | 5.8 | 8.3 | 0% | -0.708 | -0.118 | 0.125 | 16 | 0 |
2024-05-24 | 200 | 7 | 6.5 | 7.5 | 0% | -0.84 | -0.054 | 0.088 | 1 | 0 |
2024-05-24 | 202.5 | 9 | 7.4 | 10.6 | 0% | -0.759 | -0.137 | 0.113 | 0 | 0 |
2024-05-24 | 203.93 | 10.8 | 9.5 | 12.1 | 0% | -0.895 | -0.051 | 0.066 | 4 | 0 |
2024-05-24 | 205 | 11.95 | 10.5 | 13.4 | 0% | -0.888 | -0.06 | 0.069 | 0 | 0 |
2024-05-24 | 207.5 | 14.35 | 12.9 | 15.8 | 0% | -0.915 | -0.053 | 0.056 | 0 | 0 |
2024-05-24 | 208.93 | 15.75 | 14.3 | 17.2 | 0% | -0.924 | -0.051 | 0.051 | 0 | 0 |
2024-05-24 | 210 | 16.95 | 15.5 | 18.4 | 0% | -0.909 | -0.068 | 0.059 | 0 | 0 |
2024-05-24 | 212.5 | 19.3 | 17.9 | 20.7 | 0% | -0.935 | -0.052 | 0.045 | 0 | 0 |
2024-05-24 | 213.93 | 20.45 | 18.5 | 22.4 | 0% | -0.812 | -0.207 | 0.098 | 0 | 0 |
2024-05-24 | 215 | 21.85 | 20.4 | 23.3 | 0% | -0.934 | -0.06 | 0.046 | 0 | 0 |
2024-05-24 | 217.5 | 24 | 22.2 | 25.8 | 0% | -0.833 | -0.205 | 0.091 | 0 | 0 |
2024-05-24 | 218.93 | 25.45 | 23.5 | 27.4 | 0% | -0.829 | -0.222 | 0.092 | 0 | 0 |
2024-05-24 | 220 | 26.45 | 24.6 | 28.3 | 0% | -0.841 | -0.211 | 0.088 | 0 | 0 |
2024-05-24 | 223.93 | 30.45 | 28.5 | 32.4 | 0% | -0.843 | -0.235 | 0.087 | 0 | 0 |
2024-05-24 | 225 | 31.65 | 30 | 33.3 | 0% | -0.972 | -0.033 | 0.023 | 0 | 0 |
2024-05-24 | 228.93 | 35.45 | 33.5 | 37.4 | 0% | -0.853 | -0.246 | 0.083 | 0 | 0 |
2024-05-24 | 230 | 36.45 | 34.6 | 38.3 | 0% | -0.863 | -0.233 | 0.08 | 0 | 0 |
2024-05-24 | 233.93 | 40.45 | 38.5 | 42.4 | 0% | -0.862 | -0.256 | 0.08 | 0 | 0 |
2024-05-24 | 235 | 41.4 | 39.6 | 43.2 | 0% | -0.875 | -0.233 | 0.075 | 0 | 0 |
2024-05-24 | 238.93 | 45.4 | 43.5 | 47.3 | 0% | -0.873 | -0.256 | 0.075 | 0 | 0 |
2024-05-24 | 240 | 46.5 | 44.6 | 48.4 | 0% | -0.873 | -0.26 | 0.075 | 0 | 0 |
2024-05-24 | 243.93 | 50.45 | 48.5 | 52.4 | 0% | -0.875 | -0.274 | 0.075 | 0 | 0 |
2024-05-24 | 245 | 51.55 | 49.6 | 53.5 | 0% | -0.994 | -0.01 | 0.006 | 0 | 0 |
2024-05-24 | 248.93 | 55.45 | 53.5 | 57.4 | 0% | -0.881 | -0.281 | 0.072 | 0 | 0 |
2024-05-24 | 250 | 56.55 | 54.6 | 58.5 | 0% | -0.994 | -0.01 | 0.006 | 0 | 0 |
2024-05-24 | 253.93 | 60.45 | 58.5 | 62.4 | 0% | -0.885 | -0.289 | 0.07 | 0 | 0 |
2024-05-24 | 255 | 61.55 | 59.6 | 63.5 | 0% | -0.996 | -0.008 | 0.004 | 0 | 0 |
2024-05-24 | 258.93 | 65.45 | 63.5 | 67.4 | 0% | -0.889 | -0.295 | 0.069 | 0 | 0 |
2024-05-24 | 260 | 66.55 | 64.6 | 68.5 | 0% | -0.996 | -0.008 | 0.004 | 0 | 0 |
2024-05-24 | 263.93 | 70.35 | 68.5 | 72.2 | 0% | -0.9 | -0.279 | 0.064 | 0 | 0 |
2024-05-24 | 265 | 71.55 | 69.6 | 73.5 | 0% | -0.996 | -0.009 | 0.004 | 0 | 0 |
2024-05-24 | 268.93 | 75.5 | 73.5 | 77.5 | 0% | -0.992 | -0.019 | 0.008 | 0 | 0 |
2024-05-21 | 270 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 273.93 | 80.35 | 78.5 | 82.2 | 0% | -0.906 | -0.29 | 0.061 | 0 | 0 |
2024-05-21 | 275 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 278.93 | 85.9 | 84.3 | 87.5 | 0% | -0.962 | -0.11 | 0.03 | 0 | 0 |
2024-05-21 | 280 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |