IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
51.71 | 192 | 424 | 487 | 935 | 88 | 2024-05-16 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-16 | 40 | 44.5 | 42.5 | 46.5 | 0% | 0.97 | -0.094 | 0.011 | 0 | 0 |
2024-05-16 | 45 | 39.4 | 37.6 | 41.2 | 0% | 0.97 | -0.078 | 0.011 | 0 | 0 |
2024-05-16 | 50 | 34.5 | 32.7 | 36.3 | 0% | 0.96 | -0.088 | 0.014 | 0 | 0 |
2024-05-16 | 55 | 29.5 | 27.7 | 31.3 | 0% | 0.954 | -0.084 | 0.016 | 0 | 0 |
2024-05-16 | 60 | 24.6 | 22.8 | 26.4 | 0% | 0.939 | -0.091 | 0.02 | 0 | 0 |
2024-05-16 | 65 | 19.6 | 17.7 | 21.5 | 0% | 0.926 | -0.085 | 0.023 | 3 | 0 |
2024-05-16 | 70 | 14.25 | 13.2 | 15.3 | 0% | 0.951 | -0.042 | 0.017 | 4 | 0 |
2024-05-16 | 75 | 10.05 | 9.1 | 11 | 0% | 0.833 | -0.101 | 0.041 | 6 | 0 |
2024-05-16 | 76 | 9 | 8.6 | 9.4 | 0% | 0.826 | -0.094 | 0.042 | 0 | 0 |
2024-05-16 | 77 | 8.2 | 7.8 | 8.6 | 0% | 0.797 | -0.102 | 0.046 | 0 | 0 |
2024-05-16 | 78 | 7.8 | 7.1 | 8.5 | 0% | 0.744 | -0.128 | 0.053 | 0 | 0 |
2024-05-16 | 79 | 6.2 | 5.5 | 6.9 | 0% | 0.763 | -0.092 | 0.051 | 0 | 0 |
2024-05-16 | 80 | 5.85 | 5.5 | 6.2 | 0% | 0.7 | -0.116 | 0.057 | 17 | 1 |
2024-05-16 | 80.5 | 5.25 | 4.7 | 5.8 | 0% | 0.691 | -0.107 | 0.058 | 0 | 0 |
2024-05-16 | 81 | 4.55 | 3.7 | 5.4 | 0% | 0.687 | -0.095 | 0.058 | 0 | 0 |
2024-05-16 | 81.5 | 4.05 | 3 | 5.1 | 0% | 0.669 | -0.09 | 0.059 | 0 | 0 |
2024-05-16 | 82 | 4.25 | 3.8 | 4.7 | 0% | 0.627 | -0.107 | 0.062 | 0 | 12 |
2024-05-16 | 82.5 | 3.625 | 2.95 | 4.3 | 0% | 0.595 | -0.119 | 0.064 | 0 | 2 |
2024-05-16 | 83 | 3.6 | 3.2 | 4 | 0% | 0.57 | -0.127 | 0.065 | 1 | 12 |
2024-05-16 | 83.5 | 3.3 | 2.9 | 3.7 | 0% | 0.548 | -0.115 | 0.065 | 1 | 12 |
2024-05-16 | 84 | 3.2 | 3 | 3.4 | 0% | 0.522 | -0.114 | 0.066 | 1 | 5 |
2024-05-16 | 85 | 2.375 | 1.85 | 2.9 | 0% | 0.474 | -0.119 | 0.065 | 39 | 110 |
2024-05-16 | 86 | 2.25 | 2.1 | 2.4 | 0% | 0.415 | -0.106 | 0.064 | 1 | 3 |
2024-05-16 | 86.5 | 2.025 | 1.85 | 2.2 | 0% | 0.394 | -0.108 | 0.063 | 2 | 2 |
2024-05-16 | 87 | 1.25 | 0.5 | 2 | -43.8% | 0.373 | -0.108 | 0.062 | 18 | 22 |
2024-05-16 | 87.5 | 1.45 | 1.05 | 1.85 | 0% | 0.33 | -0.093 | 0.059 | 4 | 0 |
2024-05-16 | 88 | 1.375 | 1.1 | 1.65 | 0% | 0.328 | -0.104 | 0.059 | 18 | 8 |
2024-05-16 | 88.5 | 0.85 | 0.2 | 1.5 | 0% | 0.247 | -0.07 | 0.052 | 1 | 0 |
2024-05-16 | 89 | 1.2 | 1 | 1.4 | 0% | 0.275 | -0.091 | 0.055 | 1 | 0 |
2024-05-16 | 90 | 0.875 | 0.6 | 1.15 | -39.5% | 0.252 | -0.093 | 0.052 | 90 | 3 |
2024-05-16 | 91 | 0.625 | 0.05 | 1.2 | 0% | 0.176 | -0.065 | 0.043 | 6 | 0 |
2024-05-16 | 91.5 | 0.825 | 0.35 | 1.3 | 0% | 0.197 | -0.08 | 0.045 | 0 | 0 |
2024-05-16 | 92 | 0.7 | 0.6 | 0.8 | 0% | 0.175 | -0.073 | 0.042 | 3 | 0 |
2024-05-16 | 93 | 0.575 | 0.45 | 0.7 | 0% | 0.149 | -0.066 | 0.038 | 1 | 0 |
2024-05-16 | 94 | 0.475 | 0.35 | 0.6 | 0% | 0.126 | -0.059 | 0.034 | 0 | 0 |
2024-05-16 | 95 | 0.4 | 0.3 | 0.5 | 0% | 0.108 | -0.054 | 0.03 | 138 | 0 |
2024-05-16 | 96 | 0.35 | 0.25 | 0.45 | 0% | 0.095 | -0.05 | 0.028 | 16 | 0 |
2024-05-16 | 100 | 0.4 | 0.1 | 0.7 | 0% | 0.088 | -0.06 | 0.026 | 80 | 0 |
2024-05-16 | 105 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 36 | 0 |
2024-05-16 | 110 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 115 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 120 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 125 | 0.925 | 0 | 1.85 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 130 | 0.775 | 0 | 1.55 | 0% | 0 | 0 | 0 | 0 | 0 |