IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
24.77 | 1 | 0 | 448 | 239 | 126 | 2024-05-24 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-24 | 100 | 1.125 | 0 | 2.25 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 103.93 | 1.15 | 0 | 2.3 | 0% | 0 | 0 | 0 | 3 | 0 |
2024-05-24 | 105 | 1.15 | 0 | 2.3 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 108.93 | 1.15 | 0 | 2.3 | 0% | 0 | 0 | 0 | 2 | 0 |
2024-05-24 | 110 | 1.175 | 0 | 2.35 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 113.93 | 0.4 | 0 | 0.8 | 0% | 0 | 0 | 0 | 10 | 0 |
2024-05-24 | 115 | 0.425 | 0 | 0.85 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 118.93 | 0.3 | 0.1 | 0.5 | 0% | -0.016 | -0.005 | 0.054 | 0 | 0 |
2024-05-24 | 120 | 0.325 | 0.1 | 0.55 | 0% | -0.018 | -0.006 | 0.058 | 0 | 0 |
2024-05-24 | 123.93 | 0.425 | 0.2 | 0.65 | 0% | -0.023 | -0.007 | 0.071 | 0 | 0 |
2024-05-24 | 125 | 0.425 | 0.2 | 0.65 | 0% | -0.023 | -0.007 | 0.072 | 0 | 0 |
2024-05-24 | 128.93 | 0.55 | 0.3 | 0.8 | 0% | -0.029 | -0.008 | 0.088 | 0 | 0 |
2024-05-24 | 130 | 0.575 | 0.35 | 0.8 | 0% | -0.031 | -0.009 | 0.092 | 0 | 0 |
2024-05-24 | 133.93 | 0.7 | 0.45 | 0.95 | 0% | -0.037 | -0.01 | 0.108 | 0 | 0 |
2024-05-24 | 135 | 0.75 | 0.5 | 1 | 0% | -0.04 | -0.01 | 0.114 | 0 | 0 |
2024-05-24 | 138.93 | 0.825 | 0.65 | 1 | 0% | -0.045 | -0.011 | 0.126 | 13 | 0 |
2024-05-24 | 140 | 0.975 | 0.7 | 1.25 | 0% | -0.051 | -0.012 | 0.139 | 0 | 0 |
2024-05-24 | 143.93 | 1.1 | 0.9 | 1.3 | 0% | -0.059 | -0.013 | 0.156 | 0 | 0 |
2024-05-24 | 145 | 1.225 | 0.95 | 1.5 | 0% | -0.064 | -0.014 | 0.167 | 0 | 0 |
2024-05-24 | 148.93 | 1.45 | 1.2 | 1.7 | 0% | -0.076 | -0.015 | 0.19 | 0 | 0 |
2024-05-24 | 150 | 1.575 | 1.3 | 1.85 | 0% | -0.081 | -0.016 | 0.2 | 0 | 0 |
2024-05-24 | 153.93 | 1.9 | 1.6 | 2.2 | 0% | -0.097 | -0.018 | 0.228 | 0 | 0 |
2024-05-24 | 155 | 2 | 1.7 | 2.3 | 0% | -0.102 | -0.018 | 0.236 | 0 | 0 |
2024-05-24 | 158.93 | 2.425 | 2.15 | 2.7 | 0% | -0.122 | -0.02 | 0.269 | 2 | 0 |
2024-05-24 | 160 | 2.575 | 2.25 | 2.9 | 0% | -0.128 | -0.021 | 0.279 | 1 | 0 |
2024-05-24 | 163.93 | 3.175 | 2.85 | 3.5 | 0% | -0.154 | -0.023 | 0.315 | 3 | 0 |
2024-05-24 | 165 | 3.275 | 2.95 | 3.6 | 0% | -0.16 | -0.023 | 0.322 | 0 | 0 |
2024-05-24 | 168.93 | 4 | 3.7 | 4.3 | 0% | -0.189 | -0.025 | 0.359 | 5 | 0 |
2024-05-24 | 170 | 4.25 | 3.9 | 4.6 | 0% | -0.199 | -0.026 | 0.37 | 4 | 0 |
2024-05-24 | 173.93 | 5.1 | 4.8 | 5.4 | 0% | -0.232 | -0.028 | 0.405 | 14 | 0 |
2024-05-24 | 175 | 5.35 | 5 | 5.7 | 0% | -0.242 | -0.028 | 0.414 | 0 | 0 |
2024-05-24 | 178.93 | 6.45 | 6.1 | 6.8 | 0% | -0.281 | -0.03 | 0.446 | 0 | 0 |
2024-05-24 | 180 | 6.75 | 6.4 | 7.1 | 0% | -0.292 | -0.03 | 0.454 | 0 | 0 |
2024-05-24 | 183.93 | 7.95 | 7.7 | 8.2 | 0% | -0.334 | -0.031 | 0.481 | 0 | 0 |
2024-05-24 | 185 | 8.35 | 8 | 8.7 | 0% | -0.347 | -0.031 | 0.488 | 0 | 0 |
2024-05-24 | 188.93 | 9.85 | 9.5 | 10.2 | 0% | -0.394 | -0.031 | 0.507 | 4 | 0 |
2024-05-24 | 190 | 10.3 | 9.9 | 10.7 | 0% | -0.407 | -0.032 | 0.511 | 1 | 0 |
2024-05-24 | 193.93 | 12 | 11.7 | 12.3 | 0% | -0.456 | -0.031 | 0.522 | 11 | 0 |
2024-05-24 | 195 | 12.65 | 12.2 | 13.1 | 0% | -0.47 | -0.031 | 0.523 | 11 | 0 |
2024-05-24 | 198.93 | 14.45 | 14.1 | 14.8 | 0% | -0.522 | -0.03 | 0.522 | 21 | 0 |
2024-05-24 | 200 | 15.15 | 14.7 | 15.6 | 0% | -0.535 | -0.03 | 0.521 | 2 | 0 |
2024-05-24 | 208.93 | 20.55 | 19 | 22.1 | 0% | -0.653 | -0.025 | 0.479 | 132 | 0 |
2024-05-24 | 210 | 21.25 | 19.7 | 22.8 | 0% | -0.668 | -0.025 | 0.47 | 0 | 0 |
2024-05-24 | 218.93 | 27.85 | 26.5 | 29.2 | 0% | -0.775 | -0.018 | 0.381 | 0 | 0 |
2024-05-24 | 220 | 28.4 | 26.4 | 30.4 | 0% | -0.796 | -0.016 | 0.359 | 0 | 0 |
2024-05-24 | 228.93 | 36 | 33.6 | 38.4 | 0% | -0.897 | -0.008 | 0.216 | 0 | 0 |
2024-05-24 | 230 | 36.95 | 34.6 | 39.3 | 0% | -0.915 | -0.007 | 0.183 | 0 | 0 |
2024-05-24 | 238.93 | 45.6 | 43.2 | 48 | 0% | -0.96 | -0.004 | 0.094 | 0 | 0 |
2024-05-24 | 240 | 46.6 | 44.2 | 49 | 0% | -0.969 | -0.003 | 0.074 | 0 | 0 |
2024-05-24 | 248.93 | 55.5 | 53.1 | 57.9 | 0% | -0.973 | -0.003 | 0.065 | 0 | 0 |
2024-05-24 | 250 | 56.6 | 54.2 | 59 | 0% | -0.971 | -0.003 | 0.07 | 0 | 0 |
2024-05-24 | 258.93 | 65.5 | 63.1 | 67.9 | 0% | -0.974 | -0.003 | 0.063 | 0 | 0 |
2024-05-24 | 260 | 66.6 | 64.2 | 69 | 0% | -0.972 | -0.003 | 0.067 | 0 | 0 |
2024-05-24 | 268.93 | 75.45 | 73.1 | 77.8 | 0% | -0.851 | -0.027 | 0.289 | 0 | 0 |
2024-05-24 | 270 | 76.6 | 74.2 | 79 | 0% | -0.973 | -0.004 | 0.065 | 0 | 0 |
2024-05-24 | 278.93 | 85.5 | 83.1 | 87.9 | 0% | -0.976 | -0.003 | 0.06 | 0 | 0 |
2024-05-24 | 280 | 86.6 | 84.2 | 89 | 0% | -0.974 | -0.004 | 0.064 | 0 | 0 |
2024-05-24 | 288.93 | 95.55 | 93.2 | 97.9 | 0% | -0.974 | -0.004 | 0.065 | 0 | 0 |
2024-05-24 | 290 | 96.6 | 94.2 | 99 | 0% | -0.975 | -0.004 | 0.063 | 0 | 0 |
2024-05-24 | 298.93 | 105.5 | 103.1 | 107.9 | 0% | -0.977 | -0.004 | 0.059 | 0 | 0 |
2024-05-21 | 300 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 308.93 | 115.55 | 113.1 | 118 | 0% | -0.974 | -0.005 | 0.064 | 0 | 0 |
2024-05-21 | 310 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |