IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
19.06 | 2,315 | 3,922 | 3,031 | 3,994 | 100 | 2024-05-24 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-24 | 80 | 57.75 | 56.6 | 58.9 | -1.5% | 0.982 | -0.062 | 0.011 | 19 | 5 |
2024-05-24 | 85 | 53.4 | 51.6 | 55.2 | 0% | 0.937 | -0.234 | 0.032 | 0 | 0 |
2024-05-24 | 90 | 48.775 | 47.3 | 50.25 | 0% | 0.987 | -0.034 | 0.009 | 0 | 0 |
2024-05-24 | 95 | 43.6 | 42 | 45.2 | 0% | 0.923 | -0.221 | 0.037 | 0 | 0 |
2024-05-24 | 100 | 38.725 | 37.25 | 40.2 | 0% | 0.989 | -0.021 | 0.007 | 0 | 0 |
2024-05-24 | 105 | 33.75 | 32.25 | 35.25 | 0% | 0.985 | -0.025 | 0.01 | 0 | 0 |
2024-05-24 | 110 | 28.9 | 27.55 | 30.25 | 0% | 0.966 | -0.051 | 0.019 | 0 | 0 |
2024-05-24 | 115 | 24.275 | 22.8 | 25.75 | 0% | 0.928 | -0.097 | 0.035 | 0 | 0 |
2024-05-24 | 120 | 18.325 | 16.7 | 19.95 | 0% | 0.87 | -0.152 | 0.055 | 5 | 0 |
2024-05-24 | 125 | 13.75 | 12 | 15.5 | 0% | 0.972 | -0.019 | 0.016 | 0 | 0 |
2024-05-24 | 130 | 9.6 | 8.35 | 10.85 | 0% | 0.828 | -0.096 | 0.066 | 21 | 0 |
2024-05-24 | 131 | 8.45 | 7.7 | 9.2 | 0% | 0.832 | -0.082 | 0.065 | 0 | 0 |
2024-05-24 | 132 | 7.375 | 6.8 | 7.95 | -1% | 0.828 | -0.073 | 0.066 | 1 | 1 |
2024-05-24 | 133 | 6.55 | 6.05 | 7.05 | 0% | 0.793 | -0.081 | 0.074 | 0 | 0 |
2024-05-24 | 134 | 5.525 | 4.75 | 6.3 | 0% | 0.874 | -0.035 | 0.054 | 0 | 3 |
2024-05-24 | 135 | 4.875 | 4.4 | 5.35 | -31.8% | 0.719 | -0.088 | 0.088 | 4 | 1 |
2024-05-24 | 136 | 4.025 | 3.65 | 4.4 | -36.4% | 0.677 | -0.087 | 0.094 | 2 | 1 |
2024-05-24 | 137 | 3.06 | 2.97 | 3.15 | -35.6% | 0.632 | -0.078 | 0.098 | 3 | 63 |
2024-05-24 | 138 | 2.48 | 2.34 | 2.62 | -45.1% | 0.559 | -0.082 | 0.103 | 1 | 59 |
2024-05-24 | 139 | 1.89 | 1.82 | 1.96 | -31.9% | 0.483 | -0.079 | 0.104 | 2 | 17 |
2024-05-24 | 140 | 1.455 | 1.37 | 1.54 | -34.6% | 0.406 | -0.077 | 0.101 | 13 | 96 |
2024-05-24 | 141 | 1.055 | 0.98 | 1.13 | -51.4% | 0.329 | -0.07 | 0.095 | 8 | 37 |
2024-05-24 | 142 | 0.75 | 0.69 | 0.81 | -43% | 0.255 | -0.06 | 0.084 | 44 | 26 |
2024-05-24 | 143 | 0.535 | 0.46 | 0.61 | -52.8% | 0.199 | -0.053 | 0.073 | 23 | 19 |
2024-05-24 | 144 | 0.92 | 0.3 | 1.54 | -41.5% | 0.15 | -0.045 | 0.061 | 163 | 393 |
2024-05-24 | 145 | 0.25 | 0.2 | 0.3 | -57.7% | 0.1 | -0.032 | 0.046 | 65 | 21 |
2024-05-24 | 146 | 0.17 | 0.14 | 0.2 | -60.9% | 0.08 | -0.029 | 0.039 | 26 | 3 |
2024-05-24 | 147 | 0.13 | 0.1 | 0.16 | -55.2% | 0.06 | -0.024 | 0.031 | 31 | 7 |
2024-05-24 | 148 | 0.51 | 0.08 | 0.94 | -38.1% | 0.056 | -0.024 | 0.029 | 57 | 5 |
2024-05-24 | 149 | 0.095 | 0.07 | 0.12 | 0% | 0.042 | -0.02 | 0.023 | 83 | 0 |
2024-05-24 | 150 | 0.165 | 0.05 | 0.28 | -54.6% | 0.025 | -0.012 | 0.015 | 1,616 | 1,545 |
2024-05-24 | 152.5 | 0.085 | 0.02 | 0.15 | +15.4% | 0.048 | -0.03 | 0.026 | 139 | 3 |
2024-05-24 | 155 | 0.125 | 0.02 | 0.23 | -40% | 0.013 | -0.009 | 0.009 | 589 | 10 |
2024-05-24 | 157.5 | 0.17 | 0.02 | 0.32 | 0% | 0.043 | -0.035 | 0.024 | 72 | 0 |
2024-05-24 | 160 | 0.65 | 0.01 | 1.29 | 0% | 0.098 | -0.098 | 0.045 | 28 | 0 |
2024-05-24 | 162.5 | 0.2 | 0.02 | 0.38 | 0% | 0.041 | -0.042 | 0.023 | 3 | 0 |
2024-05-24 | 165 | 0.57 | 0.01 | 1.13 | 0% | 0.08 | -0.094 | 0.039 | 1 | 0 |
2024-05-24 | 167.5 | 0.995 | 0 | 1.99 | 0% | 0 | 0 | 0 | 6 | 0 |
2024-05-24 | 170 | 0.85 | 0 | 1.7 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 172.5 | 0.84 | 0 | 1.68 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 175 | 1.025 | 0 | 2.05 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 180 | 0.95 | 0 | 1.9 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 185 | 0.935 | 0 | 1.87 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 190 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 195 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 6 | 0 |
2024-05-24 | 200 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 205 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 210 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 215 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 220 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |