IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
62.58 | 11,973 | 4,401 | 115,440 | 55,280 | 102 | 2024-05-16 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-16 | 32.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 95 | 0 |
2024-05-16 | 35 | 0.145 | 0 | 0.29 | 0% | 0 | 0 | 0 | 1,197 | 0 |
2024-05-16 | 37.5 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 305 | 0 |
2024-05-16 | 40 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 65 | 0 |
2024-05-16 | 42.5 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 119 | 0 |
2024-05-16 | 45 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 455 | 0 |
2024-05-16 | 47.5 | 0.275 | 0 | 0.55 | 0% | 0 | 0 | 0 | 300 | 0 |
2024-05-16 | 50 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 679 | 0 |
2024-05-16 | 55 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 2,923 | 0 |
2024-05-16 | 57.5 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 2,094 | 0 |
2024-05-16 | 60 | 0.025 | 0 | 0.05 | 0% | -0.006 | -0.044 | 0.001 | 6,252 | 38 |
2024-05-16 | 61 | 0.035 | 0 | 0.07 | 0% | -0.006 | -0.043 | 0.001 | 260 | 95 |
2024-05-16 | 62 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 588 | 0 |
2024-05-16 | 62.5 | 0.055 | 0.01 | 0.1 | -50% | -0.007 | -0.042 | 0.001 | 2,459 | 24 |
2024-05-16 | 63 | 0.055 | 0.01 | 0.1 | 0% | -0.013 | -0.073 | 0.001 | 1,325 | 167 |
2024-05-16 | 64 | 0.065 | 0.02 | 0.11 | 0% | -0.015 | -0.071 | 0.001 | 837 | 28 |
2024-05-16 | 65 | 0.035 | 0.02 | 0.05 | -33.3% | -0.016 | -0.069 | 0.002 | 5,904 | 34 |
2024-05-16 | 66 | 0.04 | 0.02 | 0.06 | -40% | -0.025 | -0.092 | 0.002 | 2,400 | 15 |
2024-05-16 | 67 | 0.04 | 0.02 | 0.06 | -66.7% | -0.022 | -0.064 | 0.002 | 2,017 | 42 |
2024-05-16 | 67.5 | 0.04 | 0.02 | 0.06 | -57.1% | -0.032 | -0.086 | 0.003 | 2,441 | 51 |
2024-05-16 | 68 | 0.04 | 0.03 | 0.05 | -70% | -0.035 | -0.084 | 0.003 | 2,009 | 92 |
2024-05-16 | 69 | 0.085 | 0.05 | 0.12 | -63.2% | -0.077 | -0.146 | 0.005 | 977 | 352 |
2024-05-16 | 70 | 0.15 | 0.11 | 0.19 | -72.5% | -0.133 | -0.176 | 0.008 | 8,119 | 972 |
2024-05-16 | 71 | 0.35 | 0.32 | 0.38 | -55.6% | -0.311 | -0.281 | 0.013 | 1,521 | 583 |
2024-05-16 | 72 | 0.815 | 0.74 | 0.89 | -39.2% | -0.551 | -0.34 | 0.015 | 1,229 | 773 |
2024-05-16 | 72.5 | 1.115 | 1.07 | 1.16 | -29.1% | -0.677 | -0.281 | 0.013 | 2,513 | 886 |
2024-05-16 | 73 | 1.425 | 1.33 | 1.52 | -35.3% | -0.787 | -0.218 | 0.011 | 345 | 173 |
2024-05-16 | 74 | 2.975 | 2.05 | 3.9 | -19.3% | -0.616 | -1.252 | 0.014 | 359 | 22 |
2024-05-16 | 75 | 3.14 | 2.83 | 3.45 | -5.5% | -0.858 | -0.325 | 0.008 | 2,584 | 29 |
2024-05-16 | 76 | 4.375 | 3.55 | 5.2 | -3.6% | -0.734 | -1.022 | 0.012 | 211 | 4 |
2024-05-16 | 77 | 5.4 | 3.9 | 6.9 | 0% | -0.908 | -0.306 | 0.006 | 8 | 0 |
2024-05-16 | 77.5 | 5.525 | 4.85 | 6.2 | -0.5% | -0.836 | -0.676 | 0.009 | 1,900 | 14 |
2024-05-16 | 78 | 6.425 | 4.9 | 7.95 | 0% | -0.909 | -0.359 | 0.006 | 10 | 0 |
2024-05-16 | 79 | 7.45 | 5.95 | 8.95 | 0% | -0.909 | -0.412 | 0.006 | 3 | 0 |
2024-05-16 | 80 | 8.725 | 7.65 | 9.8 | -1.8% | -0.742 | -1.76 | 0.012 | 688 | 5 |
2024-05-16 | 81 | 9.475 | 8 | 10.95 | -4.4% | -0.742 | -1.943 | 0.012 | 1 | 1 |
2024-05-16 | 82 | 10.425 | 9 | 11.85 | 0% | -0.932 | -0.411 | 0.005 | 0 | 0 |
2024-05-16 | 82.5 | 10.9 | 10.2 | 11.6 | 0% | -0.94 | -0.372 | 0.004 | 85 | 0 |
2024-05-16 | 83 | 11.275 | 9.65 | 12.9 | 0% | -0.983 | -0.101 | 0.002 | 0 | 0 |
2024-05-16 | 84 | 12.3 | 10.65 | 13.95 | +0.4% | -0.767 | -2.125 | 0.011 | 1 | 1 |
2024-05-16 | 85 | 13.4 | 12 | 14.8 | 0% | -0.947 | -0.392 | 0.004 | 1 | 0 |
2024-05-16 | 87.5 | 16.25 | 14.9 | 17.6 | 0% | -0.895 | -0.983 | 0.007 | 1 | 0 |
2024-05-16 | 90 | 18.225 | 16.6 | 19.85 | 0% | -0.806 | -2.31 | 0.01 | 0 | 0 |
2024-05-16 | 92.5 | 21.45 | 20.4 | 22.5 | 0% | -0.887 | -1.35 | 0.007 | 0 | 0 |
2024-05-16 | 95 | 23.95 | 22.9 | 25 | 0% | -0.893 | -1.394 | 0.007 | 0 | 0 |
2024-05-16 | 100 | 28.3 | 26.6 | 30 | 0% | -0.984 | -0.205 | 0.002 | 0 | 0 |
2024-05-16 | 105 | 33.325 | 31.65 | 35 | 0% | -0.981 | -0.287 | 0.002 | 0 | 0 |
2024-05-16 | 110 | 38.5 | 36.9 | 40.1 | 0% | -0.958 | -0.741 | 0.003 | 0 | 0 |
2024-05-16 | 115 | 43.3 | 41.65 | 44.95 | 0% | -0.988 | -0.223 | 0.001 | 0 | 0 |
2024-05-16 | 120 | 48.325 | 46.6 | 50.05 | 0% | -0.985 | -0.311 | 0.001 | 0 | 0 |
2024-05-16 | 125 | 53.675 | 52.3 | 55.05 | 0% | -0.948 | -1.192 | 0.004 | 0 | 0 |