IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
28.45 | 243 | 214 | 5,544 | 925 | 154 | 2024-05-24 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-24 | 55 | 51.55 | 49.4 | 53.7 | 0% | 0.992 | -0.059 | 0.003 | 0 | 0 |
2024-05-24 | 60 | 46.55 | 44.4 | 48.7 | 0% | 0.992 | -0.057 | 0.003 | 0 | 0 |
2024-05-24 | 65 | 41.55 | 39.4 | 43.7 | 0% | 0.991 | -0.054 | 0.003 | 0 | 0 |
2024-05-24 | 69 | 37.55 | 35.4 | 39.7 | 0% | 0.99 | -0.052 | 0.004 | 0 | 0 |
2024-05-24 | 70 | 36.55 | 34.4 | 38.7 | 0% | 0.99 | -0.052 | 0.004 | 0 | 0 |
2024-05-24 | 71 | 35.55 | 33.4 | 37.7 | 0% | 0.99 | -0.051 | 0.004 | 0 | 0 |
2024-05-24 | 72 | 34.55 | 32.4 | 36.7 | 0% | 0.99 | -0.051 | 0.004 | 0 | 0 |
2024-05-24 | 73 | 33.55 | 31.4 | 35.7 | 0% | 0.99 | -0.05 | 0.004 | 0 | 0 |
2024-05-24 | 74 | 32.55 | 30.4 | 34.7 | 0% | 0.989 | -0.05 | 0.004 | 0 | 0 |
2024-05-24 | 75 | 31.55 | 29.4 | 33.7 | 0% | 0.989 | -0.049 | 0.004 | 0 | 0 |
2024-05-24 | 76 | 30.7 | 28.8 | 32.6 | 0% | 0.973 | -0.11 | 0.009 | 0 | 0 |
2024-05-24 | 77 | 29.8 | 28 | 31.6 | 0% | 0.964 | -0.143 | 0.011 | 0 | 0 |
2024-05-24 | 78 | 28.7 | 26.8 | 30.6 | 0% | 0.971 | -0.108 | 0.009 | 0 | 0 |
2024-05-24 | 79 | 27.75 | 25.9 | 29.6 | 0% | 0.966 | -0.125 | 0.01 | 0 | 0 |
2024-05-24 | 80 | 26.45 | 25 | 27.9 | 0% | 0.899 | -0.398 | 0.024 | 0 | 0 |
2024-05-24 | 81 | 25.7 | 23.8 | 27.6 | 0% | 0.969 | -0.105 | 0.01 | 0 | 0 |
2024-05-24 | 82 | 25 | 23.6 | 26.4 | 0% | 0.941 | -0.193 | 0.016 | 0 | 0 |
2024-05-24 | 83 | 24.05 | 22.7 | 25.4 | 0% | 0.936 | -0.204 | 0.017 | 0 | 0 |
2024-05-24 | 84 | 22.75 | 21 | 24.5 | 0% | 0.96 | -0.118 | 0.012 | 0 | 0 |
2024-05-24 | 85 | 22.3 | 21.2 | 23.4 | 0% | 0.914 | -0.257 | 0.021 | 0 | 0 |
2024-05-24 | 86 | 21.25 | 20.2 | 22.3 | 0% | 0.914 | -0.242 | 0.021 | 0 | 0 |
2024-05-24 | 87 | 19.95 | 18.9 | 21 | 0% | 0.934 | -0.169 | 0.017 | 0 | 0 |
2024-05-24 | 88 | 19.25 | 18.2 | 20.3 | 0% | 0.907 | -0.236 | 0.023 | 0 | 0 |
2024-05-24 | 89 | 17.4 | 16.5 | 18.3 | 0% | 0.9 | -0.242 | 0.024 | 3 | 0 |
2024-05-24 | 90 | 16.8 | 15.1 | 18.5 | 0% | 0.942 | -0.124 | 0.016 | 7 | 0 |
2024-05-24 | 91 | 16.15 | 14.6 | 17.7 | 0% | 0.903 | -0.204 | 0.023 | 0 | 0 |
2024-05-24 | 92 | 15.4 | 14.2 | 16.6 | 0% | 0.878 | -0.248 | 0.028 | 0 | 0 |
2024-05-24 | 93 | 14.1 | 12.7 | 15.5 | 0% | 0.898 | -0.186 | 0.024 | 0 | 0 |
2024-05-24 | 94 | 12.8 | 11 | 14.6 | 0% | 0.93 | -0.115 | 0.018 | 0 | 0 |
2024-05-24 | 95 | 11.7 | 10 | 13.4 | 0% | 0.943 | -0.087 | 0.016 | 3 | 0 |
2024-05-24 | 96 | 11 | 9.8 | 12.2 | 0% | 0.892 | -0.153 | 0.025 | 9 | 0 |
2024-05-24 | 97 | 9.05 | 7.7 | 10.4 | 0% | 0.843 | -0.219 | 0.033 | 23 | 0 |
2024-05-24 | 98 | 8.75 | 7.4 | 10.1 | 0% | 0.919 | -0.093 | 0.021 | 13 | 0 |
2024-05-24 | 99 | 8 | 6.3 | 9.7 | 0% | 0.809 | -0.222 | 0.037 | 14 | 1 |
2024-05-24 | 100 | 7.1 | 6.3 | 7.9 | 0% | 0.842 | -0.15 | 0.033 | 17 | 0 |
2024-05-24 | 101 | 5.35 | 4.5 | 6.2 | -3.4% | 0.849 | -0.121 | 0.032 | 27 | 5 |
2024-05-24 | 102 | 4.4 | 3.3 | 5.5 | 0% | 0.76 | -0.186 | 0.042 | 35 | 0 |
2024-05-24 | 103 | 3.5 | 2.2 | 4.8 | 0% | 0.71 | -0.205 | 0.047 | 0 | 0 |
2024-05-24 | 104 | 2.975 | 2.85 | 3.1 | 0% | 0.773 | -0.098 | 0.041 | 75 | 0 |
2024-05-24 | 105 | 2.25 | 2.15 | 2.35 | +21.5% | 0.677 | -0.112 | 0.049 | 39 | 30 |
2024-05-24 | 106 | 1.625 | 1.55 | 1.7 | +100% | 0.563 | -0.125 | 0.054 | 45 | 19 |
2024-05-24 | 107 | 1.125 | 1.05 | 1.2 | +107.4% | 0.449 | -0.117 | 0.054 | 5,046 | 54 |
2024-05-24 | 108 | 0.75 | 0.7 | 0.8 | -15.2% | 0.338 | -0.108 | 0.05 | 29 | 48 |
2024-05-24 | 109 | 0.5 | 0.45 | 0.55 | 0% | 0.254 | -0.1 | 0.044 | 7 | 11 |
2024-05-24 | 110 | 0.3 | 0.25 | 0.35 | 0% | 0.165 | -0.074 | 0.034 | 9 | 23 |
2024-05-24 | 111 | 0.175 | 0.1 | 0.25 | 0% | 0.115 | -0.06 | 0.026 | 5 | 47 |
2024-05-24 | 112 | 0.1 | 0.05 | 0.15 | 0% | 0.066 | -0.038 | 0.018 | 7 | 5 |
2024-05-24 | 113 | 0.7 | 0.05 | 1.35 | 0% | 0.19 | -0.159 | 0.037 | 0 | 0 |
2024-05-24 | 114 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 2 | 0 |
2024-05-24 | 115 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 116 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 117 | 0.55 | 0 | 1.1 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 118 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 119 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 120 | 0.775 | 0 | 1.55 | 0% | 0 | 0 | 0 | 114 | 0 |
2024-05-24 | 121 | 0.925 | 0 | 1.85 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 122 | 0.875 | 0 | 1.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 123 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 124 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 125 | 0.925 | 0 | 1.85 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 126 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 127 | 1.025 | 0 | 2.05 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 128 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 129 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 11 | 0 |
2024-05-24 | 130 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 2 | 0 |
2024-05-24 | 131 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 132 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 133 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 2 | 0 |
2024-05-24 | 134 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 135 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 136 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 137 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 138 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 139 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 140 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 141 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 142 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |