IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
20.59 | 5 | 45 | 1,166 | 906 | 104 | 2024-05-24 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-24 | 125 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 3 | 0 |
2024-05-24 | 130 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 135 | 1.175 | 0 | 2.35 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 140 | 1.25 | 0 | 2.5 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 145 | 1.25 | 0 | 2.5 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 150 | 1.2 | 0 | 2.4 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 155 | 1.275 | 0 | 2.55 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 160 | 1.125 | 0 | 2.25 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 165 | 1.125 | 0 | 2.25 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 170 | 1.175 | 0.05 | 2.3 | 0% | -0.043 | -0.022 | 0.129 | 0 | 0 |
2024-05-24 | 175 | 1.2 | 0.05 | 2.35 | 0% | -0.046 | -0.022 | 0.137 | 1 | 0 |
2024-05-24 | 180 | 1.225 | 0.05 | 2.4 | 0% | -0.05 | -0.022 | 0.145 | 2 | 0 |
2024-05-24 | 185 | 1.225 | 0.1 | 2.35 | 0% | -0.053 | -0.022 | 0.153 | 0 | 0 |
2024-05-24 | 190 | 0.925 | 0.15 | 1.7 | 0% | -0.047 | -0.017 | 0.14 | 0 | 0 |
2024-05-24 | 195 | 0.625 | 0.2 | 1.05 | 0% | -0.039 | -0.012 | 0.12 | 7 | 0 |
2024-05-24 | 200 | 0.575 | 0.25 | 0.9 | 0% | -0.04 | -0.011 | 0.122 | 1 | 0 |
2024-05-24 | 205 | 1.25 | 0.35 | 2.15 | 0% | -0.072 | -0.02 | 0.195 | 0 | 0 |
2024-05-24 | 210 | 1.125 | 0.5 | 1.75 | 0% | -0.057 | -0.013 | 0.162 | 1 | 2 |
2024-05-24 | 215 | 1.075 | 0.6 | 1.55 | 0% | -0.089 | -0.018 | 0.227 | 11 | 33 |
2024-05-24 | 220 | 1.825 | 1.6 | 2.05 | 0% | -0.12 | -0.022 | 0.281 | 12 | 0 |
2024-05-24 | 225 | 2.425 | 2.15 | 2.7 | 0% | -0.155 | -0.025 | 0.336 | 36 | 0 |
2024-05-24 | 230 | 3.3 | 3.1 | 3.5 | 0% | -0.201 | -0.028 | 0.395 | 171 | 0 |
2024-05-24 | 235 | 4.2 | 3.9 | 4.5 | 0% | -0.255 | -0.031 | 0.451 | 270 | 8 |
2024-05-24 | 240 | 5.7 | 5.4 | 6 | 0% | -0.319 | -0.032 | 0.501 | 42 | 0 |
2024-05-24 | 245 | 7.45 | 7.1 | 7.8 | -13.4% | -0.389 | -0.032 | 0.536 | 153 | 2 |
2024-05-24 | 250 | 9.6 | 9.3 | 9.9 | 0% | -0.472 | -0.032 | 0.555 | 52 | 0 |
2024-05-24 | 255 | 12.3 | 11.7 | 12.9 | 0% | -0.557 | -0.03 | 0.546 | 46 | 0 |
2024-05-24 | 260 | 15.1 | 14.3 | 15.9 | 0% | -0.648 | -0.026 | 0.507 | 48 | 0 |
2024-05-24 | 265 | 18.75 | 16.9 | 20.6 | 0% | -0.735 | -0.022 | 0.436 | 26 | 0 |
2024-05-24 | 270 | 22.85 | 21.2 | 24.5 | 0% | -0.795 | -0.018 | 0.373 | 24 | 0 |
2024-05-24 | 275 | 27.5 | 25.9 | 29.1 | 0% | -0.836 | -0.016 | 0.323 | 0 | 0 |
2024-05-24 | 280 | 31.7 | 29.4 | 34 | 0% | -0.915 | -0.008 | 0.193 | 0 | 0 |
2024-05-24 | 285 | 36.65 | 34.3 | 39 | 0% | -0.945 | -0.006 | 0.128 | 0 | 0 |
2024-05-24 | 290 | 41.6 | 39.2 | 44 | 0% | -0.956 | -0.005 | 0.106 | 0 | 0 |
2024-05-24 | 295 | 46.6 | 44.2 | 49 | 0% | -0.958 | -0.006 | 0.102 | 0 | 0 |
2024-05-24 | 300 | 51.6 | 49.2 | 54 | 0% | -0.961 | -0.006 | 0.098 | 0 | 0 |
2024-05-24 | 305 | 56.65 | 54.3 | 59 | 0% | -0.956 | -0.007 | 0.11 | 0 | 0 |
2024-05-24 | 310 | 61.6 | 59.2 | 64 | 0% | -0.964 | -0.006 | 0.091 | 0 | 0 |
2024-05-24 | 315 | 66.7 | 64.4 | 69 | 0% | -0.957 | -0.009 | 0.108 | 0 | 0 |
2024-05-24 | 320 | 71.55 | 69.1 | 74 | 0% | -0.969 | -0.006 | 0.082 | 0 | 0 |
2024-05-24 | 325 | 76.6 | 74.2 | 79 | 0% | -0.967 | -0.007 | 0.084 | 0 | 0 |
2024-05-24 | 330 | 81.6 | 79.2 | 84 | 0% | -0.968 | -0.007 | 0.083 | 0 | 0 |
2024-05-24 | 335 | 86.65 | 84.3 | 89 | 0% | -0.963 | -0.009 | 0.095 | 0 | 0 |
2024-05-24 | 340 | 91.6 | 89.2 | 94 | 0% | -0.97 | -0.008 | 0.08 | 0 | 0 |
2024-05-24 | 345 | 96.6 | 94.2 | 99 | 0% | -0.97 | -0.008 | 0.078 | 0 | 0 |
2024-05-24 | 350 | 101.5 | 99.1 | 103.9 | 0% | -0.976 | -0.006 | 0.065 | 0 | 0 |
2024-05-24 | 355 | 106.6 | 104.2 | 109 | 0% | -0.972 | -0.008 | 0.076 | 0 | 0 |
2024-05-24 | 360 | 111.6 | 109.2 | 114 | 0% | -0.972 | -0.008 | 0.076 | 0 | 0 |
2024-05-24 | 370 | 121.6 | 119.2 | 124 | 0% | -0.972 | -0.009 | 0.074 | 0 | 0 |
2024-05-24 | 380 | 131.6 | 129.2 | 134 | 0% | -0.973 | -0.009 | 0.073 | 0 | 0 |
2024-05-24 | 390 | 141.6 | 139.2 | 144 | 0% | -0.974 | -0.009 | 0.072 | 0 | 0 |
2024-05-24 | 400 | 151.65 | 149.3 | 154 | 0% | -0.97 | -0.011 | 0.081 | 0 | 0 |