IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
38.73 | 1,746 | 38 | 342 | 864 | 76 | 2024-05-23 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-23 | 30 | 15.05 | 13.1 | 17 | 0% | 0.866 | -0.167 | 0.019 | 0 | 0 |
2024-05-23 | 33 | 12.2 | 10.1 | 14.3 | 0% | 0.832 | -0.174 | 0.022 | 0 | 0 |
2024-05-23 | 34 | 11.2 | 9.1 | 13.3 | 0% | 0.822 | -0.169 | 0.023 | 0 | 0 |
2024-05-23 | 34.5 | 10.7 | 8.6 | 12.8 | 0% | 0.816 | -0.167 | 0.024 | 0 | 0 |
2024-05-23 | 35 | 10.3 | 8.5 | 12.1 | 0% | 0.967 | -0.022 | 0.006 | 0 | 0 |
2024-05-23 | 35.5 | 9.8 | 8 | 11.6 | 0% | 0.966 | -0.022 | 0.007 | 0 | 0 |
2024-05-23 | 36 | 9.1 | 7.1 | 11.1 | 0% | 0.805 | -0.149 | 0.024 | 0 | 0 |
2024-05-23 | 36.5 | 8.6 | 6.6 | 10.6 | 0% | 0.799 | -0.147 | 0.025 | 0 | 0 |
2024-05-23 | 37 | 8.15 | 6.2 | 10.1 | 0% | 0.792 | -0.144 | 0.025 | 0 | 0 |
2024-05-23 | 37.5 | 7.65 | 5.7 | 9.6 | 0% | 0.784 | -0.142 | 0.026 | 0 | 0 |
2024-05-23 | 38 | 7.15 | 5.2 | 9.1 | 0% | 0.777 | -0.139 | 0.026 | 0 | 0 |
2024-05-23 | 38.5 | 6.65 | 4.7 | 8.6 | 0% | 0.768 | -0.136 | 0.027 | 0 | 0 |
2024-05-23 | 39 | 6.15 | 4.2 | 8.1 | 0% | 0.76 | -0.133 | 0.028 | 0 | 0 |
2024-05-23 | 39.5 | 5.75 | 3.7 | 7.8 | 0% | 0.975 | -0.012 | 0.005 | 0 | 0 |
2024-05-23 | 40 | 5.25 | 4 | 6.5 | 0% | 0.973 | -0.012 | 0.005 | 0 | 0 |
2024-05-23 | 40.5 | 4.95 | 4.2 | 5.7 | 0% | 0.836 | -0.053 | 0.022 | 1 | 1 |
2024-05-23 | 41 | 4.4 | 4.2 | 4.6 | 0% | 0.899 | -0.028 | 0.016 | 30 | 0 |
2024-05-23 | 41.5 | 3.9 | 3.7 | 4.1 | 0% | 0.891 | -0.027 | 0.017 | 0 | 0 |
2024-05-23 | 42 | 3.55 | 3.4 | 3.7 | 0% | 0.835 | -0.037 | 0.022 | 5 | 0 |
2024-05-23 | 42.5 | 3.15 | 2.9 | 3.4 | 0% | 0.796 | -0.041 | 0.025 | 2 | 0 |
2024-05-23 | 43 | 2.7 | 2.55 | 2.85 | 0% | 0.765 | -0.041 | 0.027 | 15 | 0 |
2024-05-23 | 43.5 | 2.5 | 1.4 | 3.6 | 0% | 0.706 | -0.047 | 0.03 | 4 | 3 |
2024-05-23 | 44 | 2.05 | 1.95 | 2.15 | -41.3% | 0.659 | -0.048 | 0.032 | 7 | 6 |
2024-05-23 | 44.5 | 1.75 | 1.65 | 1.85 | 0% | 0.6 | -0.051 | 0.034 | 2 | 0 |
2024-05-23 | 45 | 1.45 | 1.35 | 1.55 | -41.9% | 0.542 | -0.051 | 0.035 | 52 | 9 |
2024-05-23 | 45.5 | 1.225 | 1.15 | 1.3 | -39.5% | 0.483 | -0.051 | 0.035 | 12 | 3 |
2024-05-23 | 46 | 1.025 | 0.95 | 1.1 | -48% | 0.427 | -0.051 | 0.035 | 12 | 1,711 |
2024-05-23 | 46.5 | 1.15 | 0.75 | 1.55 | -41.6% | 0.39 | -0.055 | 0.034 | 2 | 2 |
2024-05-23 | 47 | 0.675 | 0.6 | 0.75 | -44% | 0.319 | -0.045 | 0.032 | 52 | 6 |
2024-05-23 | 47.5 | 0.575 | 0.5 | 0.65 | 0% | 0.277 | -0.044 | 0.03 | 7 | 0 |
2024-05-23 | 48 | 0.475 | 0.4 | 0.55 | 0% | 0.253 | -0.045 | 0.028 | 3 | 3 |
2024-05-23 | 48.5 | 0.375 | 0.3 | 0.45 | 0% | 0.198 | -0.036 | 0.025 | 4 | 0 |
2024-05-23 | 49 | 0.325 | 0.25 | 0.4 | 0% | 0.172 | -0.034 | 0.022 | 13 | 0 |
2024-05-23 | 50 | 0.2 | 0.15 | 0.25 | -69.2% | 0.116 | -0.026 | 0.017 | 119 | 2 |
2024-05-23 | 51 | 0.15 | 0.1 | 0.2 | 0% | 0.087 | -0.022 | 0.014 | 0 | 0 |
2024-05-23 | 52 | 0.2 | 0.05 | 0.35 | 0% | 0.096 | -0.029 | 0.015 | 0 | 0 |
2024-05-23 | 55 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 60 | 0.7 | 0 | 1.4 | 0% | 0 | 0 | 0 | 0 | 0 |