IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
63.02 | 464 | 98 | 3,123 | 13,731 | 94 | 2024-05-22 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-22 | 20 | 9.625 | 9.45 | 9.8 | 0% | 0.993 | -0.052 | 0 | 0 | 0 |
2024-05-22 | 20.5 | 9.125 | 9 | 9.25 | 0% | 0.993 | -0.051 | 0 | 0 | 0 |
2024-05-22 | 21 | 8.625 | 8.45 | 8.8 | 0% | 0.992 | -0.05 | 0 | 0 | 0 |
2024-05-22 | 21.5 | 8.225 | 7.65 | 8.8 | 0% | 0.957 | -0.272 | 0.001 | 0 | 0 |
2024-05-22 | 22 | 8.5 | 7.45 | 9.55 | 0% | 0.853 | -1.15 | 0.004 | 1 | 0 |
2024-05-22 | 22.5 | 7.1 | 6.9 | 7.3 | 0% | 0.933 | -0.383 | 0.002 | 0 | 0 |
2024-05-22 | 23 | 6.6 | 6.45 | 6.75 | 0% | 0.941 | -0.3 | 0.002 | 0 | 0 |
2024-05-22 | 23.5 | 6.125 | 5.95 | 6.3 | 0% | 0.989 | -0.047 | 0 | 0 | 0 |
2024-05-22 | 24 | 5.65 | 5.55 | 5.75 | 0% | 0.973 | -0.109 | 0.001 | 15 | 0 |
2024-05-22 | 24.5 | 5.125 | 4.95 | 5.3 | 0% | 0.988 | -0.045 | 0 | 0 | 0 |
2024-05-22 | 25 | 4.8 | 4.5 | 5.1 | 0% | 0.906 | -0.339 | 0.003 | 36 | 0 |
2024-05-22 | 25.5 | 3.445 | 2.64 | 4.25 | 0% | 0.916 | -0.264 | 0.002 | 0 | 0 |
2024-05-22 | 26 | 2.925 | 2.1 | 3.75 | 0% | 0.908 | -0.254 | 0.003 | 0 | 0 |
2024-05-22 | 26.5 | 2.41 | 1.52 | 3.3 | 0% | 0.878 | -0.302 | 0.003 | 0 | 0 |
2024-05-22 | 27 | 2.08 | 1.4 | 2.76 | 0% | 0.881 | -0.243 | 0.003 | 10 | 0 |
2024-05-22 | 27.5 | 2.19 | 2.11 | 2.27 | 0% | 0.907 | -0.146 | 0.003 | 12 | 0 |
2024-05-22 | 28 | 2.56 | 1.47 | 3.65 | 0% | 0.68 | -0.754 | 0.005 | 7 | 0 |
2024-05-22 | 28.5 | 1.155 | 1.03 | 1.28 | 0% | 0.903 | -0.08 | 0.003 | 78 | 0 |
2024-05-22 | 29 | 0.765 | 0.72 | 0.81 | 0% | 0.745 | -0.159 | 0.005 | 47 | 0 |
2024-05-22 | 29.5 | 0.395 | 0.38 | 0.41 | 0% | 0.562 | -0.161 | 0.006 | 71 | 30 |
2024-05-22 | 30 | 0.18 | 0.16 | 0.2 | -61.9% | 0.318 | -0.142 | 0.005 | 221 | 206 |
2024-05-22 | 30.5 | 0.08 | 0.07 | 0.09 | -47.1% | 0.18 | -0.124 | 0.004 | 377 | 160 |
2024-05-22 | 31 | 0.035 | 0.02 | 0.05 | -58.3% | 0.102 | -0.094 | 0.003 | 286 | 22 |
2024-05-22 | 31.5 | 0.025 | 0.01 | 0.04 | -37.5% | 0.054 | -0.061 | 0.002 | 685 | 10 |
2024-05-22 | 32 | 0.03 | 0.02 | 0.04 | 0% | 0.063 | -0.092 | 0.002 | 219 | 19 |
2024-05-22 | 32.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 120 | 0 |
2024-05-22 | 33 | 0.38 | 0.01 | 0.75 | 0% | 0.031 | -0.059 | 0.001 | 150 | 10 |
2024-05-22 | 33.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 95 | 0 |
2024-05-22 | 34 | 0.37 | 0 | 0.74 | -85.7% | 0.015 | -0.036 | 0.001 | 230 | 5 |
2024-05-22 | 34.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 37 | 0 |
2024-05-22 | 35 | 0.01 | 0 | 0.02 | 0% | 0.013 | -0.038 | 0 | 93 | 2 |
2024-05-22 | 35.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 6 | 0 |
2024-05-22 | 36 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 32 | 0 |
2024-05-22 | 36.5 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 4 | 0 |
2024-05-22 | 37 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 25 | 0 |
2024-05-22 | 37.5 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-22 | 38 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 43 | 0 |
2024-05-22 | 38.5 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-22 | 39 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 34 | 0 |
2024-05-22 | 40 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 21 | 0 |
2024-05-22 | 41 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 83 | 0 |
2024-05-22 | 42 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 50 | 0 |
2024-05-22 | 43 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 26 | 0 |
2024-05-22 | 44 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 9 | 0 |
2024-05-22 | 45 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-22 | 46 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-22 | 50 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |