IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
33.5 | 73 | 24 | 306 | 424 | 94 | 2024-05-16 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-16 | 40 | 41.05 | 38.8 | 43.3 | 0% | 0.925 | -0.513 | 0.016 | 0 | 0 |
2024-05-16 | 45 | 36.05 | 33.8 | 38.3 | 0% | 0.913 | -0.497 | 0.018 | 0 | 0 |
2024-05-16 | 50 | 31.05 | 28.8 | 33.3 | 0% | 0.898 | -0.478 | 0.02 | 0 | 0 |
2024-05-16 | 55 | 26.15 | 23.9 | 28.4 | 0% | 0.986 | -0.04 | 0.004 | 0 | 0 |
2024-05-16 | 57 | 24.15 | 21.9 | 26.4 | 0% | 0.985 | -0.039 | 0.004 | 0 | 0 |
2024-05-16 | 58 | 23.15 | 20.9 | 25.4 | 0% | 0.985 | -0.039 | 0.004 | 0 | 0 |
2024-05-16 | 59 | 22.05 | 19.8 | 24.3 | 0% | 0.864 | -0.433 | 0.024 | 0 | 0 |
2024-05-16 | 60 | 21.1 | 18.9 | 23.3 | 0% | 0.994 | -0.016 | 0.002 | 0 | 0 |
2024-05-16 | 61 | 20.05 | 17.8 | 22.3 | 0% | 0.855 | -0.421 | 0.026 | 0 | 0 |
2024-05-16 | 62 | 19.05 | 16.8 | 21.3 | 0% | 0.849 | -0.414 | 0.026 | 0 | 0 |
2024-05-16 | 63 | 18.1 | 15.9 | 20.3 | 0% | 0.994 | -0.015 | 0.002 | 7 | 0 |
2024-05-16 | 64 | 17.1 | 14.9 | 19.3 | 0% | 0.994 | -0.014 | 0.002 | 1 | 0 |
2024-05-16 | 65 | 16.1 | 13.9 | 18.3 | 0% | 0.994 | -0.014 | 0.002 | 7 | 0 |
2024-05-16 | 66 | 15.1 | 12.9 | 17.3 | 0% | 0.994 | -0.013 | 0.002 | 0 | 0 |
2024-05-16 | 67 | 14.15 | 11.9 | 16.4 | 0% | 0.979 | -0.033 | 0.006 | 18 | 0 |
2024-05-16 | 68 | 13.15 | 10.9 | 15.4 | 0% | 0.978 | -0.033 | 0.006 | 2 | 0 |
2024-05-16 | 69 | 12.15 | 9.9 | 14.4 | 0% | 0.977 | -0.032 | 0.006 | 8 | 0 |
2024-05-16 | 70 | 11.15 | 8.9 | 13.4 | 0% | 0.975 | -0.031 | 0.006 | 12 | 0 |
2024-05-16 | 71 | 10.1 | 7.9 | 12.3 | 0% | 0.994 | -0.011 | 0.002 | 6 | 0 |
2024-05-16 | 72 | 9.15 | 7 | 11.3 | 0% | 0.972 | -0.03 | 0.007 | 1 | 0 |
2024-05-16 | 73 | 8.15 | 6 | 10.3 | 0% | 0.969 | -0.029 | 0.008 | 2 | 0 |
2024-05-16 | 74 | 7.25 | 5.1 | 9.4 | 0% | 0.932 | -0.053 | 0.015 | 8 | 0 |
2024-05-16 | 75 | 6.4 | 5.4 | 7.4 | 0% | 0.887 | -0.079 | 0.021 | 31 | 0 |
2024-05-16 | 76 | 5.15 | 3.1 | 7.2 | 0% | 0.958 | -0.026 | 0.01 | 19 | 0 |
2024-05-16 | 77 | 4.375 | 2.25 | 6.5 | +54.1% | 0.945 | -0.027 | 0.012 | 31 | 20 |
2024-05-16 | 78 | 3.175 | 1.45 | 4.9 | 0% | 0.831 | -0.067 | 0.028 | 15 | 2 |
2024-05-16 | 79 | 3.775 | 2.65 | 4.9 | +63.1% | 0.642 | -0.18 | 0.042 | 10 | 2 |
2024-05-16 | 80 | 2.125 | 2 | 2.25 | +32.3% | 0.629 | -0.102 | 0.042 | 38 | 12 |
2024-05-16 | 81 | 1.625 | 1.45 | 1.8 | 0% | 0.52 | -0.116 | 0.045 | 15 | 0 |
2024-05-16 | 82 | 1.175 | 1.05 | 1.3 | +38.3% | 0.42 | -0.113 | 0.044 | 64 | 2 |
2024-05-16 | 83 | 1.7 | 0.6 | 2.8 | +71.4% | 0.293 | -0.084 | 0.039 | 11 | 10 |
2024-05-16 | 84 | 0.6 | 0.4 | 0.8 | 0% | 0.251 | -0.095 | 0.036 | 0 | 0 |
2024-05-16 | 85 | 0.425 | 0.25 | 0.6 | 0% | 0.189 | -0.082 | 0.03 | 0 | 0 |
2024-05-16 | 86 | 1.075 | 0.15 | 2 | 0% | 0.093 | -0.043 | 0.019 | 0 | 25 |
2024-05-16 | 87 | 1.125 | 0.1 | 2.15 | 0% | 0.251 | -0.181 | 0.036 | 0 | 0 |
2024-05-16 | 88 | 0.275 | 0 | 0.55 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 89 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 90 | 0.725 | 0 | 1.45 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 91 | 0.925 | 0 | 1.85 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 92 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 93 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 94 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 95 | 0.875 | 0 | 1.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 96 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 97 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 98 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 99 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |