IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
33.06 | 1,251 | 2,803 | 7,965 | 13,516 | 98 | 2024-05-23 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-23 | 95 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 100 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 105 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 110 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 115 | 0.995 | 0 | 1.99 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 120 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 125 | 0.995 | 0 | 1.99 | 0% | 0 | 0 | 0 | 2 | 0 |
2024-05-23 | 130 | 0.995 | 0 | 1.99 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 135 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 7 | 0 |
2024-05-23 | 140 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 11 | 0 |
2024-05-23 | 145 | 1.06 | 0 | 2.12 | 0% | 0 | 0 | 0 | 21 | 0 |
2024-05-23 | 150 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 38 | 0 |
2024-05-23 | 155 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 98 | 0 |
2024-05-23 | 157.5 | 1.045 | 0 | 2.09 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 160 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 70 | 0 |
2024-05-23 | 162.5 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 165 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 44 | 0 |
2024-05-23 | 167.5 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 6 | 0 |
2024-05-23 | 170 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 473 | 0 |
2024-05-23 | 172.5 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 7 | 0 |
2024-05-23 | 175 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 433 | 0 |
2024-05-23 | 177.5 | 0.21 | 0 | 0.42 | 0% | 0 | 0 | 0 | 130 | 0 |
2024-05-23 | 180 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 340 | 0 |
2024-05-23 | 182.5 | 0.015 | 0 | 0.03 | 0% | -0.005 | -0.046 | 0.002 | 50 | 2 |
2024-05-23 | 185 | 0.3 | 0 | 0.6 | 0% | -0.006 | -0.044 | 0.002 | 4,657 | 11 |
2024-05-23 | 187.5 | 0.01 | 0 | 0.02 | -80% | -0.007 | -0.042 | 0.002 | 745 | 4 |
2024-05-23 | 190 | 0.015 | 0 | 0.03 | -33.3% | -0.016 | -0.07 | 0.004 | 547 | 112 |
2024-05-23 | 192.5 | 0.045 | 0.02 | 0.07 | 0% | -0.037 | -0.11 | 0.008 | 550 | 167 |
2024-05-23 | 195 | 0.245 | 0.2 | 0.29 | +90% | -0.178 | -0.332 | 0.027 | 2,489 | 445 |
2024-05-23 | 197.5 | 1.055 | 1.01 | 1.1 | +364% | -0.531 | -0.475 | 0.041 | 1,006 | 807 |
2024-05-23 | 200 | 2.885 | 2.67 | 3.1 | +411.7% | -0.794 | -0.457 | 0.029 | 1,305 | 980 |
2024-05-23 | 202.5 | 5.1 | 4.55 | 5.65 | +151.3% | -0.835 | -0.646 | 0.025 | 447 | 254 |
2024-05-23 | 205 | 7.375 | 6 | 8.75 | +174.1% | -0.791 | -1.315 | 0.029 | 31 | 13 |
2024-05-23 | 207.5 | 9.95 | 8.4 | 11.5 | +13.3% | -0.795 | -1.666 | 0.029 | 2 | 2 |
2024-05-23 | 210 | 12.45 | 11.55 | 13.35 | +22.8% | -0.873 | -1.102 | 0.021 | 6 | 6 |
2024-05-23 | 212.5 | 14.875 | 13.35 | 16.4 | 0% | -0.837 | -1.788 | 0.025 | 0 | 0 |
2024-05-23 | 215 | 17.65 | 15.95 | 19.35 | 0% | -0.82 | -2.337 | 0.027 | 0 | 0 |
2024-05-23 | 217.5 | 20.1 | 18.4 | 21.8 | 0% | -0.834 | -2.384 | 0.026 | 1 | 0 |
2024-05-23 | 220 | 22.675 | 21 | 24.35 | 0% | -0.84 | -2.525 | 0.025 | 0 | 0 |
2024-05-23 | 222.5 | 25.325 | 23.6 | 27.05 | 0% | -0.973 | -0.378 | 0.006 | 0 | 0 |
2024-05-23 | 225 | 27.775 | 25.9 | 29.65 | 0% | -0.983 | -0.252 | 0.004 | 0 | 0 |
2024-05-23 | 230 | 32.75 | 30.85 | 34.65 | 0% | -0.989 | -0.182 | 0.003 | 0 | 0 |
2024-05-23 | 235 | 37.75 | 35.85 | 39.65 | 0% | -0.99 | -0.187 | 0.003 | 0 | 0 |
2024-05-23 | 240 | 42.775 | 40.9 | 44.65 | 0% | -0.987 | -0.276 | 0.003 | 0 | 0 |
2024-05-23 | 245 | 47.5 | 45.9 | 49.1 | 0% | -0.9 | -2.796 | 0.018 | 0 | 0 |
2024-05-23 | 250 | 52.725 | 50.85 | 54.6 | 0% | -0.996 | -0.099 | 0.001 | 0 | 0 |
2024-05-23 | 255 | 57.575 | 55.85 | 59.3 | 0% | -0.9 | -3.245 | 0.018 | 0 | 0 |
2024-05-23 | 260 | 62.625 | 60.9 | 64.35 | 0% | -0.903 | -3.395 | 0.018 | 0 | 0 |
2024-05-23 | 265 | 67.725 | 65.85 | 69.6 | 0% | -0.997 | -0.103 | 0.001 | 0 | 0 |