IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
52.76 | 443 | 95 | 22,202 | 5,900 | 94 | 2024-05-16 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-16 | 20 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 25 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 28 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 29 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 30 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 35 | 0 |
2024-05-16 | 31 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 9 | 0 |
2024-05-16 | 32 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 61 | 0 |
2024-05-16 | 33 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 46 | 0 |
2024-05-16 | 34 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-16 | 35 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 173 | 0 |
2024-05-16 | 36 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 285 | 0 |
2024-05-16 | 37 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 1,047 | 0 |
2024-05-16 | 37.5 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 3 | 0 |
2024-05-16 | 38 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 1,202 | 0 |
2024-05-16 | 38.5 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 37 | 0 |
2024-05-16 | 39 | 0.125 | 0 | 0.25 | 0% | -0.06 | -0.182 | 0.003 | 331 | 1 |
2024-05-16 | 39.5 | 0.15 | 0.05 | 0.25 | 0% | -0.048 | -0.124 | 0.002 | 106 | 13 |
2024-05-16 | 40 | 0.125 | 0 | 0.25 | +50% | -0.106 | -0.266 | 0.004 | 314 | 1 |
2024-05-16 | 40.5 | 0.15 | 0.05 | 0.25 | 0% | -0.118 | -0.253 | 0.004 | 54 | 0 |
2024-05-16 | 41 | 0.125 | 0.05 | 0.2 | 0% | -0.077 | -0.125 | 0.003 | 235 | 4 |
2024-05-16 | 41.5 | 0.525 | 0.05 | 1 | 0% | -0.264 | -0.522 | 0.007 | 61 | 0 |
2024-05-16 | 42 | 0.1 | 0.05 | 0.15 | +10% | -0.154 | -0.162 | 0.005 | 216 | 13 |
2024-05-16 | 42.5 | 0.125 | 0.05 | 0.2 | 0% | -0.225 | -0.172 | 0.007 | 49 | 2 |
2024-05-16 | 43 | 0.4 | 0.2 | 0.6 | +30% | -0.366 | -0.193 | 0.009 | 221 | 15 |
2024-05-16 | 43.5 | 0.5 | 0.4 | 0.6 | +25% | -0.559 | -0.204 | 0.009 | 149 | 4 |
2024-05-16 | 44 | 1.075 | 0.75 | 1.4 | +77.8% | -0.756 | -0.146 | 0.007 | 279 | 36 |
2024-05-16 | 44.5 | 1.3 | 1.15 | 1.45 | +76.1% | -0.85 | -0.126 | 0.005 | 18 | 4 |
2024-05-16 | 45 | 1.85 | 1.6 | 2.1 | +78.4% | -0.811 | -0.245 | 0.006 | 226 | 1 |
2024-05-16 | 45.5 | 2.3 | 0.3 | 4.3 | 0% | -0.829 | -0.276 | 0.006 | 9 | 1 |
2024-05-16 | 46 | 2.8 | 2.5 | 3.1 | 0% | -0.875 | -0.227 | 0.005 | 511 | 0 |
2024-05-16 | 46.5 | 3.25 | 1.3 | 5.2 | 0% | -0.915 | -0.169 | 0.004 | 0 | 0 |
2024-05-16 | 47 | 3.75 | 3.4 | 4.1 | 0% | -0.922 | -0.176 | 0.003 | 136 | 0 |
2024-05-16 | 47.5 | 4.35 | 3.4 | 5.3 | 0% | -0.881 | -0.325 | 0.004 | 0 | 0 |
2024-05-16 | 48 | 4.9 | 4 | 5.8 | 0% | -0.871 | -0.399 | 0.005 | 86 | 0 |
2024-05-16 | 48.5 | 5.4 | 4.2 | 6.6 | 0% | -0.878 | -0.411 | 0.005 | 0 | 0 |
2024-05-16 | 49 | 5.9 | 4.1 | 7.7 | 0% | -0.883 | -0.422 | 0.004 | 0 | 0 |
2024-05-16 | 50 | 6.7 | 4.7 | 8.7 | 0% | -0.972 | -0.1 | 0.001 | 0 | 0 |
2024-05-16 | 51 | 7.7 | 5.7 | 9.7 | 0% | -0.974 | -0.104 | 0.001 | 0 | 0 |
2024-05-16 | 52 | 8.75 | 6.8 | 10.7 | 0% | -0.954 | -0.221 | 0.002 | 0 | 0 |
2024-05-16 | 53 | 9.85 | 9.4 | 10.3 | 0% | -0.925 | -0.411 | 0.003 | 0 | 0 |
2024-05-16 | 54 | 11.45 | 10.2 | 12.7 | 0% | -0.825 | -1.193 | 0.006 | 0 | 0 |
2024-05-16 | 55 | 11.85 | 10.1 | 13.6 | 0% | -0.932 | -0.432 | 0.003 | 0 | 0 |
2024-05-16 | 56 | 12.7 | 10.7 | 14.7 | 0% | -0.981 | -0.116 | 0.001 | 0 | 0 |
2024-05-16 | 57 | 13.8 | 11.9 | 15.7 | 0% | -0.95 | -0.353 | 0.002 | 0 | 0 |
2024-05-16 | 58 | 14.7 | 12.5 | 16.9 | 0% | -0.983 | -0.119 | 0.001 | 0 | 0 |
2024-05-16 | 60 | 16.7 | 14.5 | 18.9 | 0% | -0.984 | -0.122 | 0.001 | 0 | 0 |
2024-05-16 | 65 | 22.15 | 20.7 | 23.6 | 0% | -0.905 | -1.037 | 0.004 | 0 | 0 |