IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
68.66 | 2,844 | 4,555 | 8,077 | 8,908 | 112 | 2024-05-22 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-22 | 30 | 16.95 | 16.4 | 17.5 | 0% | 0.937 | -0.928 | 0.003 | 5 | 0 |
2024-05-22 | 32 | 14.55 | 14.35 | 14.75 | 0% | 0.98 | -0.213 | 0.001 | 30 | 0 |
2024-05-22 | 32.5 | 14.3 | 13.1 | 15.5 | 0% | 0.942 | -0.673 | 0.003 | 0 | 0 |
2024-05-22 | 33 | 13.475 | 13.35 | 13.6 | 0% | 0.969 | -0.32 | 0.002 | 0 | 0 |
2024-05-22 | 33.5 | 13.75 | 12.8 | 14.7 | 0% | 0.896 | -1.231 | 0.004 | 0 | 0 |
2024-05-22 | 34 | 12.475 | 12.35 | 12.6 | 0% | 0.966 | -0.314 | 0.002 | 5 | 0 |
2024-05-22 | 34.5 | 11.625 | 11.15 | 12.1 | 0% | 0.965 | -0.311 | 0.002 | 0 | 0 |
2024-05-22 | 35 | 11.9 | 11.35 | 12.45 | 0% | 0.918 | -0.776 | 0.004 | 15 | 1 |
2024-05-22 | 35.5 | 10.4 | 9.45 | 11.35 | 0% | 0.922 | -0.7 | 0.004 | 0 | 0 |
2024-05-22 | 36 | 10.95 | 10.35 | 11.55 | 0% | 0.906 | -0.819 | 0.004 | 5 | 0 |
2024-05-22 | 36.5 | 9.975 | 8.9 | 11.05 | 0% | 0.852 | -1.427 | 0.006 | 5 | 0 |
2024-05-22 | 37 | 9.7 | 8.5 | 10.9 | 0% | 0.936 | -0.462 | 0.003 | 0 | 0 |
2024-05-22 | 37.5 | 9 | 8.85 | 9.15 | 0% | 0.989 | -0.068 | 0.001 | 0 | 0 |
2024-05-22 | 38 | 8.475 | 8.35 | 8.6 | 0% | 0.953 | -0.286 | 0.002 | 0 | 0 |
2024-05-22 | 38.5 | 8 | 7.85 | 8.15 | 0% | 0.988 | -0.066 | 0.001 | 0 | 0 |
2024-05-22 | 39 | 7.475 | 7.35 | 7.6 | 0% | 0.948 | -0.277 | 0.003 | 4 | 0 |
2024-05-22 | 39.5 | 7 | 6.9 | 7.1 | 0% | 0.986 | -0.064 | 0.001 | 0 | 0 |
2024-05-22 | 40 | 6.5 | 6.4 | 6.6 | 0% | 0.985 | -0.063 | 0.001 | 30 | 0 |
2024-05-22 | 40.5 | 6 | 5.9 | 6.1 | 0% | 0.984 | -0.062 | 0.001 | 3 | 0 |
2024-05-22 | 41 | 5.525 | 5.45 | 5.6 | 0% | 0.968 | -0.12 | 0.002 | 0 | 0 |
2024-05-22 | 41.5 | 5 | 4.9 | 5.1 | 0% | 0.982 | -0.059 | 0.001 | 0 | 0 |
2024-05-22 | 42 | 4.425 | 4.1 | 4.75 | 0% | 0.877 | -0.432 | 0.005 | 1 | 0 |
2024-05-22 | 42.5 | 4.475 | 3.85 | 5.1 | 0% | 0.82 | -0.633 | 0.006 | 0 | 0 |
2024-05-22 | 43 | 3.525 | 3.45 | 3.6 | 0% | 0.954 | -0.108 | 0.002 | 0 | 2 |
2024-05-22 | 43.5 | 2.83 | 2.51 | 3.15 | 0% | 0.878 | -0.276 | 0.005 | 0 | 0 |
2024-05-22 | 44 | 2.535 | 2.45 | 2.62 | 0% | 0.933 | -0.115 | 0.003 | 15 | 0 |
2024-05-22 | 44.5 | 1.925 | 1.68 | 2.17 | 0% | 0.837 | -0.264 | 0.006 | 0 | 0 |
2024-05-22 | 45 | 1.57 | 1.5 | 1.64 | 0% | 0.873 | -0.143 | 0.005 | 11 | 9 |
2024-05-22 | 45.5 | 1.225 | 1.01 | 1.44 | 0% | 0.76 | -0.226 | 0.008 | 0 | 2 |
2024-05-22 | 46 | 0.73 | 0.69 | 0.77 | -76.6% | 0.688 | -0.182 | 0.009 | 5 | 108 |
2024-05-22 | 46.5 | 0.42 | 0.39 | 0.45 | 0% | 0.499 | -0.216 | 0.01 | 3 | 253 |
2024-05-22 | 47 | 0.215 | 0.2 | 0.23 | -89.7% | 0.31 | -0.18 | 0.009 | 30 | 108 |
2024-05-22 | 47.5 | 0.1 | 0.08 | 0.12 | -94.4% | 0.157 | -0.119 | 0.006 | 70 | 83 |
2024-05-22 | 48 | 0.045 | 0.03 | 0.06 | -94.7% | 0.083 | -0.082 | 0.004 | 455 | 1,162 |
2024-05-22 | 48.5 | 0.025 | 0.01 | 0.04 | -92.1% | 0.057 | -0.071 | 0.003 | 759 | 209 |
2024-05-22 | 49 | 0.02 | 0.01 | 0.03 | -84.2% | 0.05 | -0.075 | 0.003 | 1,178 | 322 |
2024-05-22 | 49.5 | 0.02 | 0.01 | 0.03 | -72.7% | 0.044 | -0.079 | 0.002 | 943 | 58 |
2024-05-22 | 50 | 0.02 | 0.01 | 0.03 | -66.7% | 0.03 | -0.06 | 0.002 | 2,992 | 107 |
2024-05-22 | 51 | 0.015 | 0 | 0.03 | -66.7% | 0.015 | -0.036 | 0.001 | 227 | 15 |
2024-05-22 | 52 | 0.005 | 0 | 0.01 | -66.7% | 0.013 | -0.038 | 0.001 | 148 | 1 |
2024-05-22 | 53 | 0.01 | 0 | 0.02 | 0% | 0.011 | -0.039 | 0.001 | 65 | 403 |
2024-05-22 | 54 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 90 | 0 |
2024-05-22 | 55 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 209 | 0 |
2024-05-22 | 56 | 0.115 | 0 | 0.23 | 0% | 0 | 0 | 0 | 717 | 0 |
2024-05-22 | 57 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 13 | 0 |
2024-05-22 | 58 | 0.055 | 0 | 0.11 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-22 | 59 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 19 | 0 |
2024-05-22 | 60 | 0.1 | 0 | 0.2 | 0% | 0.095 | -0.715 | 0.004 | 12 | 1 |
2024-05-22 | 61 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 8 | 0 |
2024-05-22 | 62 | 0.36 | 0 | 0.72 | 0% | 0 | 0 | 0 | 3 | 0 |
2024-05-22 | 63 | 0.335 | 0 | 0.67 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-22 | 64 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-22 | 65 | 0.29 | 0 | 0.58 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-22 | 66 | 0.335 | 0 | 0.67 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-22 | 67 | 0.29 | 0 | 0.58 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-22 | 70 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |