IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
120.41 | 211 | 135 | 3,856 | 2,330 | 86 | 2024-05-23 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-23 | 10 | 11.725 | 10.9 | 12.55 | 0% | 0.924 | -1.149 | 0.002 | 0 | 0 |
2024-05-23 | 11 | 10.75 | 9.65 | 11.85 | 0% | 0.902 | -1.408 | 0.002 | 0 | 0 |
2024-05-23 | 12 | 9.775 | 8.75 | 10.8 | 0% | 0.892 | -1.334 | 0.002 | 0 | 0 |
2024-05-23 | 13 | 8.8 | 7.75 | 9.85 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 13.5 | 8.25 | 7.15 | 9.35 | 0% | 0.87 | -1.32 | 0.002 | 0 | 0 |
2024-05-23 | 14 | 7.725 | 6.8 | 8.65 | 0% | 0.874 | -1.128 | 0.002 | 0 | 0 |
2024-05-23 | 14.5 | 7.3 | 6.25 | 8.35 | 0% | 0.855 | -1.273 | 0.003 | 0 | 0 |
2024-05-23 | 15 | 6.925 | 5.9 | 7.95 | 0% | 0.948 | -0.285 | 0.001 | 0 | 0 |
2024-05-23 | 15.5 | 6.325 | 5.25 | 7.4 | 0% | 0.981 | -0.085 | 0 | 0 | 0 |
2024-05-23 | 16 | 5.825 | 4.75 | 6.9 | 0% | 0.979 | -0.084 | 0.001 | 0 | 0 |
2024-05-23 | 16.5 | 5.25 | 4.6 | 5.9 | 0% | 0.852 | -0.796 | 0.003 | 0 | 0 |
2024-05-23 | 17 | 4.75 | 4.15 | 5.35 | 0% | 0.847 | -0.728 | 0.003 | 0 | 0 |
2024-05-23 | 17.5 | 4.15 | 3.4 | 4.9 | 0% | 0.83 | -0.746 | 0.003 | 0 | 0 |
2024-05-23 | 18 | 3.685 | 2.97 | 4.4 | 0% | 0.816 | -0.718 | 0.003 | 0 | 0 |
2024-05-23 | 18.5 | 3.23 | 2.56 | 3.9 | 0% | 0.801 | -0.687 | 0.003 | 0 | 0 |
2024-05-23 | 19 | 2.715 | 2.03 | 3.4 | 0% | 0.783 | -0.652 | 0.003 | 2 | 0 |
2024-05-23 | 19.5 | 2.255 | 1.62 | 2.89 | 0% | 0.762 | -0.606 | 0.004 | 1 | 0 |
2024-05-23 | 20 | 1.69 | 0.97 | 2.41 | 0% | 0.733 | -0.575 | 0.004 | 12 | 1 |
2024-05-23 | 20.5 | 1.22 | 0.51 | 1.93 | 0% | 0.695 | -0.534 | 0.004 | 2 | 0 |
2024-05-23 | 21 | 0.95 | 0.46 | 1.44 | 0% | 0.772 | -0.17 | 0.003 | 12 | 0 |
2024-05-23 | 21.5 | 0.735 | 0.33 | 1.14 | 0% | 0.619 | -0.205 | 0.004 | 15 | 2 |
2024-05-23 | 22 | 0.25 | 0.14 | 0.36 | -63.6% | 0.396 | -0.14 | 0.004 | 205 | 29 |
2024-05-23 | 22.5 | 0.205 | 0.01 | 0.4 | -25.9% | 0.284 | -0.199 | 0.004 | 262 | 26 |
2024-05-23 | 23 | 0.175 | 0.1 | 0.25 | -66.7% | 0.165 | -0.147 | 0.003 | 258 | 102 |
2024-05-23 | 23.5 | 0.12 | 0 | 0.24 | +75% | 0.205 | -0.273 | 0.003 | 138 | 10 |
2024-05-23 | 24 | 0.045 | 0 | 0.09 | -50% | 0.078 | -0.107 | 0.002 | 349 | 9 |
2024-05-23 | 24.5 | 0.17 | 0.03 | 0.31 | 0% | 0.148 | -0.272 | 0.003 | 36 | 0 |
2024-05-23 | 25 | 0.05 | 0.01 | 0.09 | -25% | 0.044 | -0.081 | 0.001 | 746 | 19 |
2024-05-23 | 25.5 | 0.025 | 0 | 0.05 | +300% | 0.049 | -0.104 | 0.001 | 197 | 13 |
2024-05-23 | 26 | 0.23 | 0.01 | 0.45 | 0% | 0.143 | -0.384 | 0.003 | 253 | 0 |
2024-05-23 | 26.5 | 0.03 | 0.01 | 0.05 | 0% | 0.035 | -0.088 | 0.001 | 201 | 0 |
2024-05-23 | 27 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 78 | 0 |
2024-05-23 | 27.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 239 | 0 |
2024-05-23 | 28 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 169 | 0 |
2024-05-23 | 28.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 3 | 0 |
2024-05-23 | 29 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 3 | 0 |
2024-05-23 | 29.5 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 30 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 420 | 0 |
2024-05-23 | 31 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 32 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 47 | 0 |
2024-05-23 | 33 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 34 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 2 | 0 |
2024-05-23 | 35 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 206 | 0 |