IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
23.1 | 42 | 26 | 136 | 117 | 106 | 2024-05-24 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-24 | 140 | 108.45 | 106 | 110.9 | 0% | 0.951 | -0.382 | 0.047 | 0 | 0 |
2024-05-24 | 145 | 103.5 | 101.1 | 105.9 | 0% | 0.949 | -0.377 | 0.049 | 0 | 0 |
2024-05-24 | 150 | 98.55 | 96.1 | 101 | 0% | 0.945 | -0.384 | 0.052 | 0 | 0 |
2024-05-24 | 155 | 93.75 | 91.5 | 96 | 0% | 0.994 | -0.04 | 0.007 | 0 | 0 |
2024-05-24 | 160 | 88.7 | 86.5 | 90.9 | 0% | 0.997 | -0.024 | 0.004 | 0 | 0 |
2024-05-24 | 165 | 83.75 | 81.5 | 86 | 0% | 0.994 | -0.036 | 0.007 | 0 | 0 |
2024-05-24 | 170 | 78.75 | 76.5 | 81 | 0% | 0.995 | -0.034 | 0.007 | 0 | 0 |
2024-05-24 | 175 | 73.75 | 71.5 | 76 | 0% | 0.995 | -0.032 | 0.006 | 0 | 0 |
2024-05-24 | 180 | 68.8 | 66.5 | 71.1 | 0% | 0.992 | -0.043 | 0.01 | 0 | 0 |
2024-05-24 | 185 | 63.75 | 61.5 | 66 | 0% | 0.996 | -0.028 | 0.005 | 0 | 0 |
2024-05-24 | 190 | 58.75 | 56.5 | 61 | 0% | 0.997 | -0.025 | 0.004 | 0 | 0 |
2024-05-24 | 195 | 53.75 | 51.5 | 56 | 0% | 0.997 | -0.023 | 0.003 | 0 | 0 |
2024-05-24 | 200 | 48.85 | 46.5 | 51.2 | 0% | 0.988 | -0.047 | 0.015 | 0 | 0 |
2024-05-24 | 205 | 43.85 | 41.5 | 46.2 | 0% | 0.987 | -0.045 | 0.015 | 0 | 0 |
2024-05-24 | 210 | 38.8 | 36.5 | 41.1 | 0% | 0.993 | -0.031 | 0.008 | 0 | 0 |
2024-05-24 | 215 | 33.85 | 32 | 35.7 | 0% | 0.987 | -0.041 | 0.015 | 0 | 0 |
2024-05-24 | 220 | 28.75 | 26.5 | 31 | 0% | 0.861 | -0.271 | 0.104 | 0 | 0 |
2024-05-24 | 225 | 23.95 | 22.3 | 25.6 | 0% | 0.97 | -0.056 | 0.031 | 0 | 0 |
2024-05-24 | 227.5 | 21.4 | 19.8 | 23 | 0% | 0.976 | -0.046 | 0.026 | 0 | 0 |
2024-05-24 | 230 | 19 | 17.4 | 20.6 | 0% | 0.958 | -0.061 | 0.042 | 0 | 0 |
2024-05-24 | 232.5 | 16.35 | 14.9 | 17.8 | 0% | 0.985 | -0.034 | 0.018 | 0 | 0 |
2024-05-24 | 235 | 14.05 | 12.7 | 15.4 | 0% | 0.94 | -0.063 | 0.055 | 0 | 0 |
2024-05-24 | 237.5 | 12.15 | 11 | 13.3 | 0% | 0.856 | -0.117 | 0.106 | 0 | 0 |
2024-05-24 | 240 | 10.05 | 8.6 | 11.5 | 0% | 0.801 | -0.135 | 0.131 | 0 | 0 |
2024-05-24 | 242.5 | 8.05 | 6.8 | 9.3 | 0% | 0.736 | -0.15 | 0.153 | 0 | 0 |
2024-05-24 | 245 | 5.45 | 5 | 5.9 | 0% | 0.69 | -0.125 | 0.165 | 8 | 0 |
2024-05-24 | 247.5 | 3.525 | 2.85 | 4.2 | 0% | 0.581 | -0.12 | 0.183 | 2 | 0 |
2024-05-24 | 250 | 2.575 | 1.75 | 3.4 | +57.1% | 0.451 | -0.137 | 0.186 | 2 | 3 |
2024-05-24 | 252.5 | 2.675 | 1.55 | 3.8 | 0% | 0.346 | -0.133 | 0.173 | 1 | 10 |
2024-05-24 | 255 | 1.125 | 0.95 | 1.3 | +85.7% | 0.251 | -0.114 | 0.149 | 18 | 10 |
2024-05-24 | 257.5 | 0.675 | 0.5 | 0.85 | 0% | 0.157 | -0.081 | 0.113 | 7 | 7 |
2024-05-24 | 260 | 1.425 | 0.25 | 2.6 | 0% | 0.204 | -0.144 | 0.133 | 10 | 0 |
2024-05-24 | 262.5 | 0.35 | 0.15 | 0.55 | 0% | 0.083 | -0.057 | 0.071 | 0 | 0 |
2024-05-24 | 265 | 0.85 | 0.1 | 1.6 | 0% | 0.129 | -0.112 | 0.099 | 9 | 0 |
2024-05-24 | 267.5 | 0.825 | 0.1 | 1.55 | 0% | 0.117 | -0.114 | 0.092 | 0 | 0 |
2024-05-24 | 270 | 0.475 | 0.1 | 0.85 | 0% | 0.077 | -0.08 | 0.068 | 1 | 0 |
2024-05-24 | 272.5 | 0.325 | 0.1 | 0.55 | 0% | 0.056 | -0.062 | 0.053 | 0 | 0 |
2024-05-24 | 275 | 0.8 | 0.1 | 1.5 | 0% | 0.095 | -0.123 | 0.079 | 1 | 0 |
2024-05-24 | 277.5 | 0.775 | 0.05 | 1.5 | 0% | 0.089 | -0.123 | 0.075 | 0 | 0 |
2024-05-24 | 280 | 0.775 | 0.05 | 1.5 | 0% | 0.085 | -0.125 | 0.073 | 1 | 0 |
2024-05-24 | 285 | 0.675 | 0.05 | 1.3 | 0% | 0.071 | -0.118 | 0.064 | 0 | 0 |
2024-05-24 | 290 | 0.65 | 0.05 | 1.25 | 0% | 0.064 | -0.118 | 0.059 | 0 | 0 |
2024-05-24 | 295 | 1.1 | 0 | 2.2 | 0% | 0.015 | -0.028 | 0.018 | 0 | 1 |
2024-05-24 | 300 | 0.25 | 0 | 0.5 | 0% | 0.028 | -0.06 | 0.03 | 60 | 10 |
2024-05-24 | 305 | 1.1 | 0 | 2.2 | 0% | 0.008 | -0.017 | 0.01 | 0 | 1 |
2024-05-24 | 310 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 16 | 0 |
2024-05-24 | 315 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 320 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 325 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 330 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 335 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 340 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 350 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |