IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
20.88 | 42 | 45 | 306 | 150 | 136 | 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 | 1.075 | 0 | 2.15 | 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 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 155 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 158.93 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 160 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 163.93 | 0.1 | 0.05 | 0.15 | 0% | -0.017 | -0.017 | 0.019 | 0 | 0 |
2024-05-24 | 165 | 0.1 | 0.05 | 0.15 | 0% | -0.018 | -0.016 | 0.02 | 0 | 0 |
2024-05-24 | 168.93 | 0.125 | 0.05 | 0.2 | 0% | -0.024 | -0.019 | 0.025 | 0 | 0 |
2024-05-24 | 170 | 0.125 | 0.05 | 0.2 | 0% | -0.025 | -0.019 | 0.026 | 0 | 0 |
2024-05-24 | 173.93 | 0.2 | 0.15 | 0.25 | 0% | -0.04 | -0.026 | 0.039 | 0 | 0 |
2024-05-24 | 175 | 0.2 | 0.15 | 0.25 | 0% | -0.042 | -0.025 | 0.041 | 0 | 0 |
2024-05-24 | 178.93 | 0.35 | 0.3 | 0.4 | 0% | -0.068 | -0.034 | 0.06 | 8 | 5 |
2024-05-24 | 180 | 0.4 | 0.35 | 0.45 | 0% | -0.083 | -0.039 | 0.069 | 0 | 0 |
2024-05-24 | 183.93 | 0.775 | 0.7 | 0.85 | 0% | -0.15 | -0.056 | 0.105 | 35 | 0 |
2024-05-24 | 185 | 0.925 | 0.8 | 1.05 | 0% | -0.172 | -0.06 | 0.115 | 0 | 16 |
2024-05-24 | 188.93 | 1.775 | 1.65 | 1.9 | -10.5% | -0.292 | -0.075 | 0.155 | 41 | 11 |
2024-05-24 | 190 | 2.1 | 2 | 2.2 | 0% | -0.335 | -0.08 | 0.165 | 10 | 10 |
2024-05-24 | 193.93 | 3.75 | 3.6 | 3.9 | 0% | -0.506 | -0.086 | 0.18 | 34 | 0 |
2024-05-24 | 195 | 4.25 | 4.1 | 4.4 | -10.6% | -0.556 | -0.081 | 0.178 | 3 | 3 |
2024-05-24 | 198.93 | 6.3 | 5.5 | 7.1 | 0% | -0.768 | -0.049 | 0.137 | 19 | 0 |
2024-05-24 | 200 | 7.45 | 6.2 | 8.7 | 0% | -0.777 | -0.056 | 0.134 | 0 | 0 |
2024-05-24 | 203.93 | 10.75 | 8.9 | 12.6 | 0% | -0.899 | -0.03 | 0.079 | 0 | 0 |
2024-05-24 | 205 | 11.75 | 9.9 | 13.6 | 0% | -0.919 | -0.025 | 0.066 | 0 | 0 |
2024-05-24 | 208.93 | 15.55 | 13.7 | 17.4 | 0% | -0.959 | -0.015 | 0.039 | 0 | 0 |
2024-05-24 | 210 | 16.5 | 14.6 | 18.4 | 0% | -0.795 | -0.122 | 0.128 | 0 | 0 |
2024-05-24 | 213.93 | 20.45 | 18.5 | 22.4 | 0% | -0.809 | -0.134 | 0.122 | 0 | 0 |
2024-05-24 | 215 | 21.45 | 19.6 | 23.3 | 0% | -0.822 | -0.128 | 0.117 | 0 | 0 |
2024-05-24 | 218.93 | 25.5 | 23.1 | 27.9 | 0% | -0.983 | -0.009 | 0.018 | 0 | 0 |
2024-05-24 | 220 | 26.45 | 24.6 | 28.3 | 0% | -0.838 | -0.137 | 0.11 | 0 | 0 |
2024-05-24 | 223.93 | 30.45 | 28.5 | 32.4 | 0% | -0.84 | -0.153 | 0.109 | 0 | 0 |
2024-05-24 | 225 | 31.45 | 29.6 | 33.3 | 0% | -0.85 | -0.145 | 0.105 | 0 | 0 |
2024-05-24 | 228.93 | 35.45 | 33.5 | 37.4 | 0% | -0.851 | -0.16 | 0.104 | 0 | 0 |
2024-05-24 | 230 | 36.3 | 34.6 | 38 | 0% | -0.874 | -0.133 | 0.093 | 0 | 0 |
2024-05-24 | 233.93 | 40.45 | 38.5 | 42.4 | 0% | -0.86 | -0.167 | 0.1 | 0 | 0 |
2024-05-24 | 235 | 41.45 | 39.6 | 43.3 | 0% | -0.868 | -0.158 | 0.096 | 0 | 0 |
2024-05-24 | 238.93 | 45.45 | 43.5 | 47.4 | 0% | -0.867 | -0.173 | 0.097 | 0 | 0 |
2024-05-24 | 240 | 46.55 | 44.7 | 48.4 | 0% | -0.994 | -0.006 | 0.007 | 0 | 0 |
2024-05-24 | 243.93 | 50.75 | 49.1 | 52.4 | 0% | -0.959 | -0.048 | 0.039 | 0 | 0 |
2024-05-24 | 245 | 51.5 | 49.6 | 53.4 | 0% | -0.877 | -0.175 | 0.091 | 0 | 0 |
2024-05-24 | 248.93 | 55.45 | 53.5 | 57.4 | 0% | -0.879 | -0.183 | 0.09 | 0 | 0 |
2024-05-24 | 250 | 56.55 | 54.6 | 58.5 | 0% | -0.994 | -0.006 | 0.006 | 0 | 0 |
2024-05-24 | 253.93 | 60.45 | 58.5 | 62.4 | 0% | -0.883 | -0.188 | 0.088 | 0 | 0 |
2024-05-24 | 255 | 61.55 | 59.6 | 63.5 | 0% | -0.995 | -0.006 | 0.006 | 0 | 0 |
2024-05-24 | 258.93 | 65.55 | 63.7 | 67.4 | 0% | -0.982 | -0.023 | 0.019 | 0 | 0 |
2024-05-24 | 260 | 66.7 | 64.9 | 68.5 | 0% | -0.974 | -0.036 | 0.026 | 0 | 0 |
2024-05-24 | 263.93 | 70.45 | 68.5 | 72.4 | 0% | -0.891 | -0.197 | 0.084 | 0 | 0 |
2024-05-24 | 265 | 71.65 | 69.8 | 73.5 | 0% | -0.98 | -0.029 | 0.021 | 0 | 0 |
2024-05-24 | 268.93 | 75.45 | 73.5 | 77.4 | 0% | -0.894 | -0.201 | 0.082 | 0 | 0 |
2024-05-21 | 270 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 273.93 | 80.45 | 78.5 | 82.4 | 0% | -0.897 | -0.205 | 0.08 | 0 | 0 |
2024-05-21 | 275 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 278.93 | 85.5 | 83.5 | 87.5 | 0% | -0.991 | -0.014 | 0.01 | 0 | 0 |
2024-05-21 | 280 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |