IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
82.78 | 327 | 281 | 33,338 | 30,952 | 80 | 2024-05-16 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-16 | 17.5 | 1.06 | 0 | 2.12 | 0% | 0 | 0 | 0 | 3 | 0 |
2024-05-16 | 20 | 0.93 | 0 | 1.86 | 0% | 0 | 0 | 0 | 4 | 0 |
2024-05-16 | 22 | 1.02 | 0 | 2.04 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 22.5 | 0.6 | 0 | 1.2 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-16 | 23 | 0.6 | 0 | 1.2 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 24 | 0.6 | 0 | 1.2 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 25 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,087 | 0 |
2024-05-16 | 26 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 32 | 0 |
2024-05-16 | 26.5 | 0.6 | 0 | 1.2 | 0% | 0 | 0 | 0 | 1,142 | 0 |
2024-05-16 | 27 | 0.22 | 0 | 0.44 | 0% | 0 | 0 | 0 | 1,775 | 0 |
2024-05-16 | 27.5 | 0.705 | 0 | 1.41 | 0% | -0.015 | -0.036 | 0.001 | 5,825 | 10 |
2024-05-16 | 28 | 1.075 | 0.01 | 2.14 | 0% | -0.016 | -0.035 | 0.001 | 972 | 110 |
2024-05-16 | 28.5 | 1.075 | 0.01 | 2.14 | 0% | -0.272 | -0.982 | 0.005 | 440 | 0 |
2024-05-16 | 29 | 1.075 | 0.01 | 2.14 | 0% | -0.293 | -0.928 | 0.006 | 1,498 | 0 |
2024-05-16 | 29.5 | 0.145 | 0.01 | 0.28 | 0% | -0.146 | -0.218 | 0.004 | 452 | 0 |
2024-05-16 | 30 | 0.03 | 0.02 | 0.04 | -25% | -0.07 | -0.065 | 0.002 | 11,726 | 5 |
2024-05-16 | 30.5 | 0.035 | 0.02 | 0.05 | 0% | -0.104 | -0.064 | 0.003 | 816 | 0 |
2024-05-16 | 31 | 0.15 | 0.08 | 0.22 | -50% | -0.269 | -0.1 | 0.005 | 314 | 123 |
2024-05-16 | 31.5 | 0.315 | 0.29 | 0.34 | -27.5% | -0.597 | -0.103 | 0.006 | 612 | 26 |
2024-05-16 | 32 | 1.155 | 0.67 | 1.64 | +71.2% | -0.618 | -0.368 | 0.006 | 210 | 4 |
2024-05-16 | 32.5 | 1.65 | 1.11 | 2.19 | 0% | -0.665 | -0.443 | 0.006 | 3,632 | 0 |
2024-05-16 | 33 | 1.845 | 1.18 | 2.51 | 0% | -0.795 | -0.266 | 0.005 | 22 | 0 |
2024-05-16 | 33.5 | 1.775 | 1.29 | 2.26 | 0% | -0.864 | -0.2 | 0.004 | 19 | 0 |
2024-05-16 | 34 | 2.495 | 1.59 | 3.4 | 0% | -0.699 | -0.754 | 0.006 | 3 | 1 |
2024-05-16 | 34.5 | 3.61 | 2.32 | 4.9 | 0% | -0.77 | -0.574 | 0.005 | 11 | 0 |
2024-05-16 | 35 | 3.055 | 2.41 | 3.7 | 0% | -0.934 | -0.143 | 0.002 | 177 | 0 |
2024-05-16 | 35.5 | 3.495 | 2.79 | 4.2 | 0% | -0.939 | -0.148 | 0.002 | 6 | 0 |
2024-05-16 | 36 | 4.95 | 4.55 | 5.35 | 0% | -0.843 | -0.489 | 0.004 | 2 | 0 |
2024-05-16 | 36.5 | 5.125 | 5.05 | 5.2 | 0% | -0.946 | -0.156 | 0.002 | 0 | 0 |
2024-05-16 | 37 | 5.65 | 4.6 | 6.7 | 0% | -0.985 | -0.043 | 0.001 | 0 | 0 |
2024-05-16 | 37.5 | 5.95 | 5.7 | 6.2 | +9.7% | -0.952 | -0.163 | 0.002 | 128 | 2 |
2024-05-16 | 38 | 7 | 6.35 | 7.65 | 0% | -0.855 | -0.604 | 0.004 | 0 | 0 |
2024-05-16 | 39 | 7.6 | 7.5 | 7.7 | 0% | -0.958 | -0.172 | 0.002 | 0 | 0 |
2024-05-16 | 40 | 8.625 | 8.55 | 8.7 | 0% | -0.961 | -0.177 | 0.001 | 43 | 0 |
2024-05-16 | 41 | 9.425 | 9.15 | 9.7 | 0% | -0.963 | -0.182 | 0.001 | 0 | 0 |
2024-05-16 | 42 | 10.975 | 10.55 | 11.4 | 0% | -0.889 | -0.658 | 0.003 | 0 | 0 |
2024-05-16 | 42.5 | 10.75 | 10.3 | 11.2 | 0% | -0.966 | -0.188 | 0.001 | 0 | 0 |
2024-05-16 | 45 | 13.45 | 13.2 | 13.7 | 0% | -0.97 | -0.197 | 0.001 | 0 | 0 |
2024-05-16 | 47.5 | 16.1 | 16 | 16.2 | 0% | -0.972 | -0.204 | 0.001 | 0 | 0 |
2024-05-16 | 50 | 18.675 | 18.4 | 18.95 | 0% | -0.983 | -0.139 | 0.001 | 0 | 0 |