IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
24.37 | 292 | 180 | 3,359 | 717 | 108 | 2024-05-24 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-24 | 140 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 145 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 150 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 155 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 160 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 165 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 170 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 175 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 180 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 185 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 190 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 195 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 20 | 0 |
2024-05-24 | 200 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 39 | 0 |
2024-05-24 | 205 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 19 | 0 |
2024-05-24 | 210 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 49 | 0 |
2024-05-24 | 215 | 1.075 | 0 | 2.15 | 0% | -0.012 | -0.043 | 0.01 | 0 | 30 |
2024-05-24 | 220 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 225 | 0.275 | 0.05 | 0.5 | 0% | -0.016 | -0.04 | 0.013 | 3 | 2 |
2024-05-24 | 227.5 | 0.7 | 0 | 1.4 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 230 | 0.75 | 0.05 | 1.45 | 0% | -0.1 | -0.224 | 0.056 | 0 | 0 |
2024-05-24 | 232.5 | 0.275 | 0.05 | 0.5 | 0% | -0.058 | -0.104 | 0.037 | 0 | 0 |
2024-05-24 | 235 | 0.15 | 0.1 | 0.2 | 0% | -0.044 | -0.063 | 0.029 | 15 | 1 |
2024-05-24 | 237.5 | 0.25 | 0.1 | 0.4 | 0% | -0.053 | -0.063 | 0.034 | 0 | 1 |
2024-05-24 | 240 | 0.35 | 0.15 | 0.55 | -68.8% | -0.084 | -0.081 | 0.049 | 113 | 5 |
2024-05-24 | 242.5 | 0.3 | 0.1 | 0.5 | -67.6% | -0.125 | -0.09 | 0.065 | 40 | 1 |
2024-05-24 | 245 | 0.775 | 0.55 | 1 | -64.1% | -0.22 | -0.113 | 0.094 | 76 | 3 |
2024-05-24 | 247.5 | 1.55 | 1.35 | 1.75 | -40.7% | -0.417 | -0.177 | 0.124 | 64 | 14 |
2024-05-24 | 250 | 2.875 | 2.65 | 3.1 | -41.2% | -0.599 | -0.158 | 0.123 | 87 | 13 |
2024-05-24 | 252.5 | 5.4 | 4.1 | 6.7 | -39.4% | -0.687 | -0.212 | 0.113 | 26 | 5 |
2024-05-24 | 255 | 6.55 | 5 | 8.1 | 0% | -0.723 | -0.272 | 0.106 | 143 | 100 |
2024-05-24 | 257.5 | 8.95 | 7.6 | 10.3 | 0% | -0.776 | -0.264 | 0.095 | 11 | 0 |
2024-05-24 | 260 | 11.8 | 10.3 | 13.3 | -30.3% | -0.902 | -0.11 | 0.055 | 10 | 5 |
2024-05-24 | 262.5 | 14.35 | 12.8 | 15.9 | 0% | -0.906 | -0.128 | 0.053 | 0 | 0 |
2024-05-24 | 265 | 16.7 | 15 | 18.4 | 0% | -0.936 | -0.094 | 0.039 | 2 | 0 |
2024-05-24 | 267.5 | 19.3 | 17.7 | 20.9 | 0% | -0.927 | -0.128 | 0.044 | 0 | 0 |
2024-05-24 | 270 | 21.8 | 20.1 | 23.5 | 0% | -0.933 | -0.132 | 0.041 | 0 | 0 |
2024-05-24 | 272.5 | 24.2 | 22.6 | 25.8 | 0% | -0.95 | -0.105 | 0.033 | 0 | 0 |
2024-05-24 | 275 | 26.65 | 24.3 | 29 | 0% | -0.96 | -0.09 | 0.027 | 0 | 0 |
2024-05-24 | 277.5 | 29.15 | 26.8 | 31.5 | 0% | -0.962 | -0.092 | 0.026 | 0 | 0 |
2024-05-24 | 280 | 31.6 | 29.2 | 34 | 0% | -0.971 | -0.074 | 0.021 | 0 | 0 |
2024-05-24 | 282.5 | 34.15 | 31.8 | 36.5 | 0% | -0.966 | -0.095 | 0.024 | 0 | 0 |
2024-05-24 | 285 | 36.45 | 34.1 | 38.8 | 0% | -0.844 | -0.61 | 0.076 | 0 | 0 |
2024-05-24 | 290 | 41.65 | 39.3 | 44 | 0% | -0.97 | -0.101 | 0.021 | 0 | 0 |
2024-05-24 | 295 | 46.45 | 44 | 48.9 | 0% | -0.858 | -0.676 | 0.072 | 0 | 0 |
2024-05-24 | 300 | 51.6 | 49.2 | 54 | 0% | -0.979 | -0.083 | 0.016 | 0 | 0 |
2024-05-24 | 305 | 56.6 | 54.2 | 59 | 0% | -0.98 | -0.085 | 0.015 | 0 | 0 |
2024-05-24 | 310 | 61.6 | 59.2 | 64 | 0% | -0.981 | -0.087 | 0.014 | 0 | 0 |
2024-05-24 | 315 | 66.6 | 64.2 | 69 | 0% | -0.982 | -0.089 | 0.014 | 0 | 0 |
2024-05-24 | 320 | 71.6 | 69.2 | 74 | 0% | -0.983 | -0.09 | 0.013 | 0 | 0 |
2024-05-24 | 325 | 76.6 | 74.2 | 79 | 0% | -0.984 | -0.092 | 0.013 | 0 | 0 |
2024-05-24 | 330 | 81.6 | 79.2 | 84 | 0% | -0.984 | -0.094 | 0.012 | 0 | 0 |
2024-05-24 | 335 | 86.6 | 84.2 | 89 | 0% | -0.985 | -0.095 | 0.012 | 0 | 0 |
2024-05-24 | 340 | 91.7 | 89.4 | 94 | 0% | -0.978 | -0.147 | 0.016 | 0 | 0 |
2024-05-24 | 350 | 101.6 | 99.2 | 104 | 0% | -0.986 | -0.099 | 0.011 | 0 | 0 |