IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
27.45 | 762 | 94 | 11,629 | 9,873 | 116 | 2024-05-20 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-20 | 30 | 66.75 | 65 | 68.5 | 0% | 0.962 | -0.106 | 0.022 | 7 | 0 |
2024-05-20 | 32.5 | 64.6 | 62.9 | 66.3 | 0% | 0.985 | -0.03 | 0.01 | 0 | 0 |
2024-05-20 | 35 | 61.85 | 60 | 63.7 | 0% | 0.995 | -0.007 | 0.003 | 0 | 0 |
2024-05-20 | 37.5 | 60 | 58.7 | 61.3 | 0% | 0.972 | -0.055 | 0.017 | 0 | 0 |
2024-05-20 | 40 | 56.95 | 55.1 | 58.8 | 0% | 0.989 | -0.016 | 0.007 | 0 | 0 |
2024-05-20 | 42.5 | 53.85 | 52.6 | 55.1 | 0% | 0.966 | -0.059 | 0.021 | 0 | 0 |
2024-05-20 | 45 | 52.1 | 50.5 | 53.7 | 0% | 0.981 | -0.028 | 0.012 | 0 | 0 |
2024-05-20 | 47.5 | 49.45 | 47.6 | 51.3 | 0% | 0.988 | -0.015 | 0.008 | 0 | 0 |
2024-05-20 | 50 | 46.95 | 45.5 | 48.4 | 0% | 0.987 | -0.015 | 0.008 | 23 | 0 |
2024-05-20 | 52.5 | 44.5 | 43.3 | 45.7 | 0% | 0.984 | -0.018 | 0.011 | 22 | 0 |
2024-05-20 | 55 | 41.8 | 40.7 | 42.9 | 0% | 0.944 | -0.07 | 0.031 | 24 | 0 |
2024-05-20 | 57.5 | 39.9 | 38.9 | 40.9 | 0% | 0.96 | -0.044 | 0.024 | 53 | 0 |
2024-05-20 | 60 | 36.4 | 35.4 | 37.4 | 0% | 0.957 | -0.043 | 0.025 | 78 | 0 |
2024-05-20 | 62.5 | 34.75 | 33.8 | 35.7 | 0% | 0.963 | -0.033 | 0.022 | 69 | 0 |
2024-05-20 | 65 | 31.7 | 30.2 | 33.2 | 0% | 0.917 | -0.077 | 0.042 | 78 | 0 |
2024-05-20 | 67.5 | 29.45 | 27.7 | 31.2 | 0% | 0.987 | -0.01 | 0.008 | 81 | 0 |
2024-05-20 | 70 | 26.85 | 25.7 | 28 | +6.6% | 0.939 | -0.044 | 0.033 | 243 | 4 |
2024-05-20 | 72.5 | 24.7 | 24.4 | 25 | 0% | 0.958 | -0.026 | 0.024 | 242 | 0 |
2024-05-20 | 75 | 22.9 | 21.9 | 23.9 | 0% | 0.905 | -0.058 | 0.047 | 346 | 0 |
2024-05-20 | 77.5 | 19.2 | 18.1 | 20.3 | 0% | 0.903 | -0.052 | 0.048 | 377 | 0 |
2024-05-20 | 80 | 17.65 | 16.9 | 18.4 | 0% | 0.904 | -0.044 | 0.047 | 199 | 0 |
2024-05-20 | 82.5 | 14.7 | 14.3 | 15.1 | 0% | 0.944 | -0.022 | 0.031 | 82 | 0 |
2024-05-20 | 84 | 14.15 | 13 | 15.3 | 0% | 0.849 | -0.058 | 0.065 | 0 | 0 |
2024-05-20 | 85 | 11.6 | 10.8 | 12.4 | 0% | 0.908 | -0.03 | 0.045 | 1,019 | 0 |
2024-05-20 | 86 | 11.75 | 10.6 | 12.9 | 0% | 0.865 | -0.042 | 0.06 | 0 | 0 |
2024-05-20 | 87 | 9.8 | 8.7 | 10.9 | 0% | 0.845 | -0.046 | 0.067 | 0 | 0 |
2024-05-20 | 87.5 | 9.55 | 8.6 | 10.5 | +16.4% | 0.91 | -0.024 | 0.045 | 167 | 3 |
2024-05-20 | 88 | 9.25 | 7.6 | 10.9 | 0% | 0.917 | -0.022 | 0.042 | 0 | 0 |
2024-05-20 | 89 | 9 | 7.8 | 10.2 | 0% | 0.816 | -0.046 | 0.074 | 0 | 0 |
2024-05-20 | 90 | 8.4 | 7.6 | 9.2 | +17.9% | 0.812 | -0.041 | 0.075 | 964 | 22 |
2024-05-20 | 91 | 7.85 | 6.8 | 8.9 | 0% | 0.733 | -0.061 | 0.092 | 0 | 0 |
2024-05-20 | 92 | 6.15 | 6 | 6.3 | 0% | 0.757 | -0.043 | 0.088 | 0 | 0 |
2024-05-20 | 92.5 | 5.8 | 5.7 | 5.9 | 0% | 0.735 | -0.045 | 0.092 | 323 | 0 |
2024-05-20 | 93 | 5.4 | 4 | 6.8 | 0% | 0.716 | -0.046 | 0.095 | 0 | 0 |
2024-05-20 | 94 | 5.05 | 4.7 | 5.4 | 0% | 0.656 | -0.054 | 0.103 | 0 | 0 |
2024-05-20 | 95 | 4.15 | 4.1 | 4.2 | +24.2% | 0.62 | -0.05 | 0.107 | 685 | 39 |
2024-05-20 | 96 | 3.55 | 3.5 | 3.6 | 0% | 0.568 | -0.052 | 0.111 | 0 | 0 |
2024-05-20 | 97 | 3.05 | 3 | 3.1 | 0% | 0.516 | -0.052 | 0.112 | 0 | 9 |
2024-05-20 | 97.5 | 2.825 | 2.75 | 2.9 | +17.1% | 0.49 | -0.052 | 0.112 | 552 | 53 |
2024-05-20 | 98 | 2.55 | 2.5 | 2.6 | 0% | 0.463 | -0.051 | 0.112 | 0 | 8 |
2024-05-20 | 99 | 1.825 | 0.45 | 3.2 | 0% | 0.404 | -0.046 | 0.109 | 0 | 6 |
2024-05-20 | 100 | 1.8 | 1.75 | 1.85 | +29.6% | 0.36 | -0.047 | 0.105 | 2,458 | 49 |
2024-05-20 | 101 | 1.45 | 1.4 | 1.5 | 0% | 0.314 | -0.045 | 0.1 | 0 | 0 |
2024-05-20 | 102 | 1.2 | 1.15 | 1.25 | 0% | 0.267 | -0.041 | 0.093 | 0 | 8 |
2024-05-20 | 103 | 0.975 | 0.9 | 1.05 | 0% | 0.229 | -0.038 | 0.085 | 0 | 499 |
2024-05-20 | 104 | 0.825 | 0.75 | 0.9 | 0% | 0.2 | -0.036 | 0.079 | 0 | 0 |
2024-05-20 | 105 | 0.65 | 0.6 | 0.7 | +16.4% | 0.165 | -0.031 | 0.07 | 697 | 48 |
2024-05-20 | 106 | 0.55 | 0.5 | 0.6 | 0% | 0.143 | -0.029 | 0.064 | 0 | 0 |
2024-05-20 | 107 | 0.45 | 0.4 | 0.5 | 0% | 0.116 | -0.025 | 0.055 | 0 | 1 |
2024-05-20 | 108 | 0.35 | 0.3 | 0.4 | 0% | 0.098 | -0.022 | 0.049 | 0 | 0 |
2024-05-20 | 110 | 0.25 | 0.2 | 0.3 | -16.7% | 0.072 | -0.018 | 0.039 | 1,478 | 13 |
2024-05-20 | 115 | 0.175 | 0.05 | 0.3 | 0% | 0.046 | -0.015 | 0.027 | 424 | 0 |
2024-05-20 | 120 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 6 | 0 |
2024-05-20 | 125 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 30 | 0 |
2024-05-20 | 130 | 0.975 | 0 | 1.95 | 0% | 0 | 0 | 0 | 2 | 0 |
2024-05-20 | 135 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-20 | 140 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 900 | 0 |
2024-05-20 | 145 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |