IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
0 | 3 | 6 | 534 | 430 | 144 | 2024-05-24 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-24 | 90 | 85.05 | 80.2 | 89.9 | 0% | 0.979 | -0.019 | 0.049 | 0 | 0 |
2024-05-24 | 95 | 80.05 | 75.1 | 85 | 0% | 0.981 | -0.018 | 0.044 | 0 | 0 |
2024-05-24 | 100 | 75 | 70.1 | 79.9 | 0% | 0.986 | -0.016 | 0.032 | 0 | 0 |
2024-05-24 | 105 | 70.2 | 65.4 | 75 | 0% | 0.981 | -0.018 | 0.044 | 0 | 0 |
2024-05-24 | 110 | 65.5 | 61 | 70 | 0% | 0.972 | -0.022 | 0.065 | 0 | 0 |
2024-05-24 | 115 | 61.05 | 56.1 | 66 | 0% | 0.954 | -0.028 | 0.1 | 0 | 0 |
2024-05-24 | 120 | 56.25 | 52.1 | 60.4 | 0% | 0.948 | -0.029 | 0.113 | 0 | 0 |
2024-05-24 | 125 | 51.8 | 47.8 | 55.8 | 0% | 0.93 | -0.033 | 0.144 | 0 | 0 |
2024-05-24 | 130 | 47.15 | 43.1 | 51.2 | 0% | 0.916 | -0.035 | 0.165 | 0 | 0 |
2024-05-24 | 135 | 44.3 | 41.6 | 47 | 0% | 0.863 | -0.049 | 0.237 | 0 | 0 |
2024-05-24 | 140 | 40 | 37.2 | 42.8 | 0% | 0.84 | -0.051 | 0.264 | 0 | 0 |
2024-05-24 | 145 | 35.85 | 33 | 38.7 | 0% | 0.813 | -0.054 | 0.292 | 0 | 0 |
2024-05-24 | 150 | 32.15 | 29.5 | 34.8 | 0% | 0.778 | -0.057 | 0.324 | 2 | 0 |
2024-05-24 | 155 | 27.15 | 25 | 29.3 | 0% | 0.755 | -0.054 | 0.342 | 0 | 0 |
2024-05-24 | 160 | 23.55 | 22.8 | 24.3 | 0% | 0.712 | -0.056 | 0.372 | 0 | 0 |
2024-05-24 | 165 | 20.4 | 19.7 | 21.1 | 0% | 0.662 | -0.058 | 0.398 | 7 | 0 |
2024-05-24 | 170 | 17.55 | 16.8 | 18.3 | 0% | 0.61 | -0.059 | 0.418 | 10 | 0 |
2024-05-24 | 175 | 14.15 | 12.6 | 15.7 | 0% | 0.555 | -0.057 | 0.431 | 2 | 0 |
2024-05-24 | 180 | 12.65 | 12.1 | 13.2 | 0% | 0.502 | -0.058 | 0.436 | 6 | 0 |
2024-05-24 | 185 | 10.7 | 10.2 | 11.2 | 0% | 0.449 | -0.057 | 0.432 | 11 | 0 |
2024-05-24 | 190 | 8.05 | 6.7 | 9.4 | 0% | 0.385 | -0.051 | 0.418 | 22 | 0 |
2024-05-24 | 195 | 7.45 | 6.9 | 8 | 0% | 0.349 | -0.052 | 0.404 | 31 | 0 |
2024-05-24 | 200 | 6.1 | 5.5 | 6.7 | 0% | 0.302 | -0.048 | 0.381 | 15 | 0 |
2024-05-24 | 205 | 5.05 | 4.5 | 5.6 | 0% | 0.262 | -0.044 | 0.356 | 146 | 0 |
2024-05-24 | 210 | 4.15 | 3.6 | 4.7 | 0% | 0.225 | -0.041 | 0.328 | 18 | 0 |
2024-05-24 | 215 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 80 | 0 |
2024-05-24 | 220 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 103 | 0 |
2024-05-24 | 225 | 3.95 | 1.7 | 6.2 | 0% | 0.19 | -0.043 | 0.297 | 6 | 0 |
2024-05-24 | 230 | 2.85 | 1 | 4.7 | 0% | 0.151 | -0.035 | 0.257 | 6 | 0 |
2024-05-24 | 235 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 7 | 0 |
2024-05-24 | 240 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 11 | 0 |
2024-05-24 | 245 | 2.625 | 0.05 | 5.2 | 0% | 0.129 | -0.035 | 0.231 | 8 | 0 |
2024-05-24 | 250 | 2.7 | 0.2 | 5.2 | 0% | 0.128 | -0.036 | 0.229 | 5 | 0 |
2024-05-24 | 255 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 3 | 0 |
2024-05-24 | 260 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 7 | 0 |
2024-05-24 | 265 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-24 | 270 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-24 | 275 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 3 | 0 |
2024-05-24 | 280 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-24 | 290 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-24 | 300 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 310 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 320 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 12 | 0 |
2024-05-24 | 330 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 4 | 0 |
2024-04-04 | 340 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-04-04 | 350 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-04-04 | 360 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-04-04 | 370 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 380 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-04-04 | 390 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-04-04 | 400 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-04-15 | 410 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 1 | 1 |
2024-04-04 | 420 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-04-04 | 430 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-04-15 | 440 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-04-04 | 450 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-04-04 | 460 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-04-04 | 470 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-04-15 | 480 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 1 | 1 |
2024-04-04 | 490 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-04-04 | 500 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-04-04 | 510 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-04-04 | 520 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-04-04 | 530 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-04-04 | 540 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-04-04 | 550 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-04-04 | 560 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-04-04 | 580 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-04-04 | 600 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-04-04 | 620 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-04-15 | 640 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 1 | 1 |
2024-04-04 | 660 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |