IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
102.19 | 2,392 | 336 | 157,021 | 79,921 | 62 | 2024-05-21 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-21 | 0.5 | 10.025 | 8.85 | 11.2 | 0% | 0 | 0 | 0 | 179 | 0 |
2024-05-21 | 1 | 9.625 | 8.35 | 10.9 | 0% | 0 | 0 | 0 | 212 | 0 |
2024-05-21 | 1.5 | 10 | 8.8 | 11.2 | 0% | 0.981 | -0.003 | 0.004 | 148 | 0 |
2024-05-21 | 2 | 8.05 | 7.05 | 9.05 | 0% | 0.97 | -0.003 | 0.006 | 1,056 | 0 |
2024-05-21 | 2.5 | 8.1 | 7.65 | 8.55 | 0% | 0.964 | -0.003 | 0.007 | 272 | 0 |
2024-05-21 | 3 | 7.575 | 6.65 | 8.5 | 0% | 0.947 | -0.004 | 0.009 | 594 | 0 |
2024-05-21 | 3.5 | 7.35 | 7.2 | 7.5 | 0% | 0.972 | -0.002 | 0.006 | 542 | 0 |
2024-05-21 | 4 | 6.875 | 6.2 | 7.55 | 0% | 0.966 | -0.002 | 0.006 | 1,050 | 0 |
2024-05-21 | 4.5 | 5.8 | 4.9 | 6.7 | 0% | 0.929 | -0.003 | 0.012 | 583 | 0 |
2024-05-21 | 5 | 6.2 | 6.1 | 6.3 | +3.1% | 0.921 | -0.003 | 0.013 | 1,514 | 1 |
2024-05-21 | 5.5 | 5.7 | 5.45 | 5.95 | +1.2% | 0.913 | -0.003 | 0.014 | 745 | 2 |
2024-05-21 | 7 | 5.25 | 4.85 | 5.65 | -4.8% | 0.834 | -0.005 | 0.021 | 3,151 | 50 |
2024-05-21 | 8 | 4.4 | 4.35 | 4.45 | -4.4% | 0.788 | -0.006 | 0.025 | 2,019 | 5 |
2024-05-21 | 9 | 3.725 | 3.45 | 4 | 0% | 0.738 | -0.006 | 0.028 | 3,073 | 0 |
2024-05-21 | 10 | 3.6 | 3.45 | 3.75 | -7.9% | 0.693 | -0.007 | 0.03 | 9,933 | 149 |
2024-05-21 | 11 | 3.15 | 3.1 | 3.2 | -5.2% | 0.648 | -0.007 | 0.032 | 930 | 128 |
2024-05-21 | 12 | 2.87 | 2.84 | 2.9 | -10.2% | 0.608 | -0.007 | 0.033 | 9,860 | 538 |
2024-05-21 | 13 | 2.575 | 2.5 | 2.65 | -10.7% | 0.567 | -0.007 | 0.034 | 254 | 31 |
2024-05-21 | 14 | 2.36 | 2.29 | 2.43 | -7.6% | 0.537 | -0.008 | 0.034 | 292 | 8 |
2024-05-21 | 15 | 2.205 | 2.17 | 2.24 | -9.5% | 0.499 | -0.007 | 0.034 | 16,497 | 216 |
2024-05-21 | 16 | 2.1 | 1.99 | 2.21 | 0% | 0.478 | -0.008 | 0.034 | 30 | 0 |
2024-05-21 | 17 | 1.865 | 1.81 | 1.92 | -6% | 0.445 | -0.008 | 0.034 | 7,542 | 130 |
2024-05-21 | 20 | 1.495 | 1.34 | 1.65 | -8.5% | 0.372 | -0.007 | 0.033 | 19,033 | 211 |
2024-05-21 | 22 | 1.32 | 1.16 | 1.48 | -5.3% | 0.349 | -0.007 | 0.032 | 4,974 | 90 |
2024-05-21 | 25 | 1.14 | 1.08 | 1.2 | -2.4% | 0.303 | -0.007 | 0.03 | 14,052 | 28 |
2024-05-21 | 27 | 1.065 | 1 | 1.13 | +3.8% | 0.279 | -0.007 | 0.029 | 3,270 | 20 |
2024-05-21 | 30 | 0.905 | 0.86 | 0.95 | -8% | 0.243 | -0.006 | 0.027 | 13,108 | 141 |
2024-05-21 | 32 | 0.86 | 0.78 | 0.94 | -1.3% | 0.228 | -0.006 | 0.026 | 1,299 | 2 |
2024-05-21 | 35 | 0.775 | 0.7 | 0.85 | -8.1% | 0.211 | -0.006 | 0.025 | 4,526 | 9 |
2024-05-21 | 37 | 0.765 | 0.67 | 0.86 | +7.1% | 0.199 | -0.006 | 0.024 | 4,070 | 3 |
2024-05-21 | 40 | 0.65 | 0.62 | 0.68 | -10% | 0.173 | -0.005 | 0.022 | 32,213 | 630 |