IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
106.13 | 317 | 325 | 3,418 | 13,728 | 94 | 2024-05-23 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-23 | 20 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 20.5 | 1.18 | 0 | 2.36 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 21 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 21.5 | 1.165 | 0 | 2.33 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 22 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 22.5 | 1.16 | 0 | 2.32 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 23 | 0.995 | 0 | 1.99 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 23.5 | 0.995 | 0 | 1.99 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 24 | 1.19 | 0 | 2.38 | 0% | 0 | 0 | 0 | 2 | 0 |
2024-05-23 | 24.5 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 2 | 0 |
2024-05-23 | 25 | 0.995 | 0 | 1.99 | 0% | 0 | 0 | 0 | 34 | 0 |
2024-05-23 | 25.5 | 1.065 | 0 | 2.13 | 0% | -0.014 | -0.036 | 0 | 11 | 47 |
2024-05-23 | 26 | 0.895 | 0 | 1.79 | 0% | -0.016 | -0.035 | 0.001 | 9 | 20 |
2024-05-23 | 26.5 | 1.07 | 0 | 2.14 | 0% | 0 | 0 | 0 | 20 | 0 |
2024-05-23 | 27 | 0.99 | 0 | 1.98 | 0% | 0 | 0 | 0 | 2,924 | 0 |
2024-05-23 | 27.5 | 0.645 | 0 | 1.29 | 0% | 0 | 0 | 0 | 24 | 0 |
2024-05-23 | 28 | 0.43 | 0.01 | 0.85 | 0% | -0.263 | -0.426 | 0.005 | 8,049 | 0 |
2024-05-23 | 28.5 | 0.41 | 0.02 | 0.8 | 0% | -0.301 | -0.363 | 0.005 | 226 | 0 |
2024-05-23 | 29 | 0.08 | 0.06 | 0.1 | -58.3% | -0.218 | -0.094 | 0.004 | 543 | 17 |
2024-05-23 | 29.5 | 0.345 | 0.2 | 0.49 | +8% | -0.506 | -0.131 | 0.006 | 512 | 4 |
2024-05-23 | 30 | 0.58 | 0.53 | 0.63 | -3.5% | -0.862 | -0.05 | 0.003 | 685 | 34 |
2024-05-23 | 30.5 | 1.08 | 0.92 | 1.24 | +36.5% | -0.743 | -0.239 | 0.005 | 159 | 1 |
2024-05-23 | 31 | 1.435 | 1.23 | 1.64 | -9% | -0.838 | -0.18 | 0.004 | 343 | 101 |
2024-05-23 | 31.5 | 1.96 | 1.55 | 2.37 | 0% | -0.76 | -0.408 | 0.005 | 130 | 100 |
2024-05-23 | 32 | 1.875 | 1.1 | 2.65 | 0% | -0.869 | -0.222 | 0.003 | 36 | 0 |
2024-05-23 | 32.5 | 2.39 | 1.68 | 3.1 | 0% | -0.911 | -0.167 | 0.003 | 7 | 0 |
2024-05-23 | 33 | 2.89 | 2.13 | 3.65 | 0% | -0.89 | -0.245 | 0.003 | 6 | 0 |
2024-05-23 | 33.5 | 3.455 | 2.81 | 4.1 | 0% | -0.925 | -0.18 | 0.002 | 1 | 0 |
2024-05-23 | 34 | 4.45 | 3.55 | 5.35 | 0% | -0.737 | -0.948 | 0.005 | 3 | 0 |
2024-05-23 | 34.5 | 5 | 4.85 | 5.15 | 0% | -0.91 | -0.271 | 0.003 | 0 | 0 |
2024-05-23 | 35 | 5.175 | 4.7 | 5.65 | 0% | -0.914 | -0.279 | 0.002 | 0 | 0 |
2024-05-23 | 35.5 | 6.45 | 5.9 | 7 | 0% | -0.832 | -0.663 | 0.004 | 0 | 1 |
2024-05-23 | 36 | 7.275 | 6.05 | 8.5 | 0% | -0.78 | -0.999 | 0.004 | 0 | 0 |
2024-05-23 | 36.5 | 6.8 | 6.5 | 7.1 | 0% | -0.946 | -0.208 | 0.002 | 0 | 0 |
2024-05-23 | 37 | 7.425 | 7.25 | 7.6 | 0% | -0.948 | -0.212 | 0.002 | 0 | 0 |
2024-05-23 | 37.5 | 7.85 | 7.15 | 8.55 | 0% | -0.832 | -0.836 | 0.004 | 0 | 0 |
2024-05-23 | 38 | 8.35 | 7.55 | 9.15 | 0% | -0.82 | -0.959 | 0.004 | 0 | 0 |
2024-05-23 | 38.5 | 8.925 | 8.4 | 9.45 | 0% | -0.859 | -0.748 | 0.003 | 0 | 0 |
2024-05-23 | 39 | 9.4 | 9.1 | 9.7 | 0% | -0.921 | -0.408 | 0.002 | 0 | 0 |
2024-05-23 | 40 | 10.125 | 9.6 | 10.65 | 0% | -0.939 | -0.33 | 0.002 | 0 | 0 |
2024-05-23 | 41 | 11.075 | 10.5 | 11.65 | 0% | -0.942 | -0.337 | 0.002 | 0 | 0 |
2024-05-23 | 42 | 12.175 | 11.65 | 12.7 | 0% | -0.931 | -0.438 | 0.002 | 0 | 0 |
2024-05-23 | 43 | 13.125 | 12.6 | 13.65 | 0% | -0.947 | -0.351 | 0.002 | 0 | 0 |
2024-05-23 | 44 | 14.45 | 14 | 14.9 | 0% | -0.894 | -0.784 | 0.003 | 0 | 0 |
2024-05-23 | 45 | 14.875 | 14.15 | 15.6 | 0% | -0.965 | -0.251 | 0.001 | 2 | 0 |
2024-05-23 | 46 | 16.1 | 15.6 | 16.6 | 0% | -0.966 | -0.255 | 0.001 | 0 | 0 |
2024-05-23 | 50 | 20.325 | 19.7 | 20.95 | 0% | -0.901 | -0.939 | 0.003 | 0 | 0 |