IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
28.8 | 4 | 12 | 274 | 487 | 90 | 2024-05-20 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-20 | 50 | 46.9 | 45.1 | 48.7 | 0% | 0.991 | -0.019 | 0.005 | 0 | 0 |
2024-05-20 | 55 | 41.85 | 40.9 | 42.8 | 0% | 0.995 | -0.008 | 0.003 | 0 | 0 |
2024-05-20 | 60 | 37.25 | 36.2 | 38.3 | 0% | 0.965 | -0.063 | 0.016 | 0 | 0 |
2024-05-20 | 65 | 31.95 | 30.5 | 33.4 | 0% | 0.984 | -0.023 | 0.008 | 0 | 0 |
2024-05-20 | 70 | 26.45 | 25.6 | 27.3 | 0% | 0.95 | -0.062 | 0.021 | 0 | 0 |
2024-05-20 | 74 | 23.05 | 22.7 | 23.4 | 0% | 0.968 | -0.033 | 0.015 | 0 | 0 |
2024-05-20 | 75 | 22.75 | 21.7 | 23.8 | 0% | 0.911 | -0.096 | 0.033 | 1 | 0 |
2024-05-20 | 76 | 20.75 | 19 | 22.5 | 0% | 0.872 | -0.144 | 0.043 | 0 | 0 |
2024-05-20 | 77 | 20.75 | 19.7 | 21.8 | 0% | 0.904 | -0.094 | 0.035 | 0 | 0 |
2024-05-20 | 78 | 19.55 | 18.4 | 20.7 | 0% | 0.914 | -0.077 | 0.032 | 0 | 0 |
2024-05-20 | 79 | 18.8 | 17.8 | 19.8 | 0% | 0.894 | -0.094 | 0.038 | 0 | 0 |
2024-05-20 | 80 | 17.2 | 16.8 | 17.6 | 0% | 0.941 | -0.046 | 0.024 | 0 | 0 |
2024-05-20 | 81 | 16.8 | 15.8 | 17.8 | 0% | 0.885 | -0.091 | 0.04 | 0 | 0 |
2024-05-20 | 82 | 15.7 | 14.7 | 16.7 | 0% | 0.887 | -0.083 | 0.04 | 0 | 0 |
2024-05-20 | 83 | 14.75 | 13.8 | 15.7 | 0% | 0.878 | -0.084 | 0.042 | 0 | 0 |
2024-05-20 | 84 | 12.85 | 11.5 | 14.2 | 0% | 0.842 | -0.108 | 0.05 | 0 | 0 |
2024-05-20 | 85 | 12.95 | 11.8 | 14.1 | 0% | 0.851 | -0.092 | 0.048 | 1 | 0 |
2024-05-20 | 86 | 11.9 | 10.9 | 12.9 | 0% | 0.847 | -0.087 | 0.049 | 0 | 0 |
2024-05-20 | 87 | 10.55 | 9.9 | 11.2 | 0% | 0.87 | -0.064 | 0.044 | 0 | 0 |
2024-05-20 | 88 | 10.1 | 8.9 | 11.3 | 0% | 0.813 | -0.092 | 0.056 | 0 | 0 |
2024-05-20 | 89 | 7.95 | 6.7 | 9.2 | 0% | 0.971 | -0.014 | 0.013 | 25 | 0 |
2024-05-20 | 90 | 6.9 | 6.2 | 7.6 | 0% | 0.834 | -0.06 | 0.052 | 11 | 0 |
2024-05-20 | 91 | 7.3 | 6.3 | 8.3 | 0% | 0.758 | -0.089 | 0.065 | 41 | 0 |
2024-05-20 | 92 | 4.75 | 3.7 | 5.8 | 0% | 0.779 | -0.064 | 0.062 | 6 | 0 |
2024-05-20 | 93 | 4.45 | 4 | 4.9 | 0% | 0.803 | -0.044 | 0.058 | 3 | 0 |
2024-05-20 | 94 | 3.1 | 2 | 4.2 | 0% | 0.737 | -0.051 | 0.068 | 29 | 2 |
2024-05-20 | 95 | 3.4 | 3.3 | 3.5 | 0% | 0.64 | -0.068 | 0.078 | 34 | 0 |
2024-05-20 | 96 | 2.825 | 2.75 | 2.9 | -16.7% | 0.575 | -0.069 | 0.082 | 47 | 1 |
2024-05-20 | 97 | 2.3 | 2.25 | 2.35 | 0% | 0.506 | -0.072 | 0.083 | 19 | 0 |
2024-05-20 | 98 | 1.875 | 1.8 | 1.95 | 0% | 0.44 | -0.071 | 0.082 | 3 | 0 |
2024-05-20 | 99 | 1.45 | 1.4 | 1.5 | 0% | 0.373 | -0.067 | 0.079 | 4 | 1 |
2024-05-20 | 100 | 1.275 | 1.1 | 1.45 | 0% | 0.324 | -0.068 | 0.075 | 34 | 0 |
2024-05-20 | 101 | 0.9 | 0.85 | 0.95 | 0% | 0.26 | -0.058 | 0.068 | 0 | 0 |
2024-05-20 | 102 | 0.7 | 0.65 | 0.75 | 0% | 0.212 | -0.052 | 0.061 | 6 | 0 |
2024-05-20 | 103 | 0.525 | 0.45 | 0.6 | 0% | 0.169 | -0.045 | 0.053 | 0 | 0 |
2024-05-20 | 104 | 0.4 | 0.35 | 0.45 | 0% | 0.135 | -0.039 | 0.045 | 0 | 0 |
2024-05-20 | 105 | 0.3 | 0.25 | 0.35 | 0% | 0.106 | -0.033 | 0.038 | 9 | 0 |
2024-05-20 | 106 | 0.25 | 0.2 | 0.3 | 0% | 0.089 | -0.03 | 0.034 | 0 | 0 |
2024-05-20 | 107 | 0.2 | 0.15 | 0.25 | 0% | 0.072 | -0.026 | 0.029 | 0 | 0 |
2024-05-20 | 108 | 0.15 | 0.1 | 0.2 | 0% | 0.056 | -0.022 | 0.024 | 0 | 0 |
2024-05-20 | 109 | 0.4 | 0.05 | 0.75 | 0% | 0.101 | -0.046 | 0.037 | 0 | 0 |
2024-05-20 | 110 | 0.4 | 0.05 | 0.75 | 0% | 0.097 | -0.047 | 0.036 | 0 | 0 |
2024-05-20 | 115 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-20 | 120 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-20 | 125 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 0 | 0 |