IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
12.35 | 1 | 0 | 322 | 116 | 178 | 2024-05-31 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|
2024-05-31 | 45 | 47.35 | 44.9 | 49.8 | 0% | 0.993 | -0.004 | 0 | 0 |
2024-05-31 | 46 | 46.25 | 43.8 | 48.7 | 0% | 0.924 | -0.022 | 0 | 0 |
2024-05-31 | 47 | 45.25 | 42.8 | 47.7 | 0% | 0.922 | -0.022 | 0 | 0 |
2024-05-31 | 48 | 44.35 | 41.9 | 46.8 | 0% | 0.919 | -0.022 | 0 | 0 |
2024-05-31 | 49 | 43.45 | 41 | 45.9 | 0% | 0.916 | -0.023 | 0 | 0 |
2024-05-31 | 50 | 42.35 | 39.9 | 44.8 | 0% | 0.916 | -0.022 | 0 | 0 |
2024-05-31 | 51 | 41.45 | 39 | 43.9 | 0% | 0.912 | -0.022 | 0 | 0 |
2024-05-31 | 52 | 40.35 | 37.9 | 42.8 | 0% | 0.913 | -0.022 | 0 | 0 |
2024-05-31 | 53 | 39.45 | 37 | 41.9 | 0% | 0.909 | -0.022 | 0 | 0 |
2024-05-31 | 54 | 38.5 | 36 | 41 | 0% | 0.905 | -0.022 | 0 | 0 |
2024-05-31 | 55 | 37.5 | 35 | 40 | 0% | 0.904 | -0.022 | 0 | 0 |
2024-05-31 | 56 | 36.55 | 34.1 | 39 | 0% | 0.902 | -0.022 | 0 | 0 |
2024-05-31 | 57 | 35.5 | 33 | 38 | 0% | 0.9 | -0.022 | 0 | 0 |
2024-05-31 | 58 | 34.6 | 32.2 | 37 | 0% | 0.898 | -0.022 | 0 | 0 |
2024-05-31 | 59 | 33.7 | 31.3 | 36.1 | 0% | 0.894 | -0.022 | 0 | 0 |
2024-05-31 | 60 | 32.75 | 30.3 | 35.2 | 0% | 0.889 | -0.022 | 0 | 0 |
2024-05-31 | 61 | 31.75 | 29.3 | 34.2 | 0% | 0.887 | -0.022 | 0 | 0 |
2024-05-31 | 62 | 30.85 | 28.4 | 33.3 | 0% | 0.993 | -0.007 | 0 | 0 |
2024-05-31 | 63 | 29.85 | 27.4 | 32.3 | 0% | 0.88 | -0.022 | 0 | 0 |
2024-05-31 | 64 | 28.95 | 26.5 | 31.4 | 0% | 0.986 | -0.007 | 0 | 0 |
2024-05-31 | 65 | 27.95 | 25.5 | 30.4 | 0% | 0.991 | -0.007 | 0 | 0 |
2024-05-31 | 66 | 26.85 | 24.4 | 29.3 | 0% | 0.872 | -0.022 | 0 | 0 |
2024-05-31 | 67 | 26 | 23.5 | 28.5 | 0% | 0.993 | -0.007 | 0 | 0 |
2024-05-31 | 68 | 24.95 | 22.5 | 27.4 | 0% | 0.864 | -0.022 | 0 | 0 |
2024-05-31 | 69 | 23.85 | 21.4 | 26.3 | 0% | 0.863 | -0.021 | 0 | 0 |
2024-05-31 | 70 | 23.3 | 20.9 | 25.7 | 0% | 0.961 | -0.01 | 5 | 0 |
2024-05-31 | 71 | 22.25 | 19.8 | 24.7 | 0% | 0.969 | -0.009 | 0 | 0 |
2024-05-31 | 72 | 21.4 | 19 | 23.8 | 0% | 0.953 | -0.011 | 0 | 0 |
2024-05-31 | 73 | 20.45 | 18 | 22.9 | 0% | 0.949 | -0.011 | 0 | 0 |
2024-05-31 | 74 | 19.6 | 17.2 | 22 | 0% | 0.935 | -0.012 | 0 | 0 |
2024-05-31 | 75 | 18.65 | 16.3 | 21 | 0% | 0.931 | -0.012 | 1 | 0 |
2024-05-31 | 76 | 17.65 | 15.3 | 20 | 0% | 0.931 | -0.012 | 0 | 0 |
2024-05-31 | 77 | 16.85 | 14.4 | 19.3 | 0% | 0.911 | -0.013 | 0 | 0 |
2024-05-31 | 78 | 16.2 | 13.9 | 18.5 | 0% | 0.882 | -0.014 | 0 | 0 |
2024-05-31 | 79 | 14.85 | 12.4 | 17.3 | 0% | 0.909 | -0.013 | 0 | 0 |
2024-05-31 | 80 | 13.8 | 11.4 | 16.2 | 0% | 0.913 | -0.012 | 0 | 0 |
2024-05-31 | 81 | 13.3 | 10.9 | 15.7 | 0% | 0.864 | -0.014 | 0 | 0 |
2024-05-31 | 82 | 12.25 | 10 | 14.5 | 0% | 0.863 | -0.014 | 0 | 0 |
2024-05-31 | 83 | 11.25 | 8.8 | 13.7 | 0% | 0.859 | -0.014 | 4 | 0 |
2024-05-31 | 84 | 10.9 | 9 | 12.8 | 0% | 0.804 | -0.016 | 0 | 0 |
2024-05-31 | 85 | 10.1 | 7.7 | 12.5 | 0% | 0.783 | -0.016 | 10 | 0 |
2024-05-31 | 86 | 9.1 | 7 | 11.2 | 0% | 0.772 | -0.016 | 4 | 0 |
2024-05-31 | 87 | 8.35 | 5.9 | 10.8 | 0% | 0.746 | -0.016 | 0 | 0 |
2024-05-31 | 88 | 8 | 6 | 10 | 0% | 0.704 | -0.017 | 5 | 0 |
2024-05-31 | 89 | 7.3 | 5.4 | 9.2 | 0% | 0.676 | -0.017 | 3 | 0 |
2024-05-31 | 90 | 6.25 | 4.9 | 7.6 | 0% | 0.656 | -0.016 | 5 | 0 |
2024-05-31 | 91 | 5.175 | 2.85 | 7.5 | 0% | 0.632 | -0.015 | 245 | 0 |
2024-05-31 | 92 | 4.675 | 2.55 | 6.8 | 0% | 0.59 | -0.015 | 20 | 0 |
2024-05-31 | 93 | 4.325 | 2.55 | 6.1 | 0% | 0.549 | -0.015 | 11 | 0 |
2024-05-31 | 94 | 3.8 | 1.9 | 5.7 | 0% | 0.51 | -0.015 | 0 | 0 |
2024-05-31 | 95 | 3.675 | 2.05 | 5.3 | 0% | 0.46 | -0.013 | 2 | 1 |
2024-05-31 | 96 | 2.85 | 1 | 4.7 | 0% | 0.429 | -0.014 | 0 | 0 |
2024-05-31 | 97 | 2.75 | 0.5 | 5 | 0% | 0.401 | -0.014 | 2 | 0 |
2024-05-31 | 98 | 1.925 | 0.75 | 3.1 | 0% | 0.341 | -0.012 | 0 | 0 |
2024-05-31 | 99 | 1.75 | 0.7 | 2.8 | 0% | 0.311 | -0.011 | 1 | 0 |
2024-05-31 | 100 | 1.475 | 0.45 | 2.5 | 0% | 0.275 | -0.01 | 4 | 0 |
2024-05-31 | 101 | 1.15 | 0.05 | 2.25 | 0% | 0.234 | -0.009 | 0 | 0 |
2024-05-31 | 102 | 1.125 | 0.1 | 2.15 | 0% | 0.22 | -0.009 | 0 | 0 |
2024-05-31 | 103 | 1.025 | 0.1 | 1.95 | 0% | 0.2 | -0.009 | 0 | 0 |
2024-05-31 | 104 | 1.4 | 0.1 | 2.7 | 0% | 0.223 | -0.011 | 0 | 0 |
2024-05-31 | 105 | 1.15 | 0 | 2.3 | 0% | 0 | 0 | 0 | 0 |
2024-05-31 | 106 | 1.025 | 0.1 | 1.95 | 0% | 0.177 | -0.009 | 0 | 0 |
2024-05-31 | 107 | 1.225 | 0 | 2.45 | 0% | 0 | 0 | 0 | 0 |
2024-05-31 | 108 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 |
2024-05-31 | 109 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 |
2024-05-31 | 110 | 1.175 | 0 | 2.35 | 0% | 0 | 0 | 0 | 0 |
2024-05-31 | 111 | 1.175 | 0 | 2.35 | 0% | 0 | 0 | 0 | 0 |
2024-05-31 | 112 | 1.15 | 0 | 2.3 | 0% | 0 | 0 | 0 | 0 |
2024-05-31 | 113 | 1.15 | 0 | 2.3 | 0% | 0 | 0 | 0 | 0 |
2024-05-31 | 114 | 1.15 | 0 | 2.3 | 0% | 0 | 0 | 0 | 0 |
2024-05-31 | 115 | 1.15 | 0 | 2.3 | 0% | 0 | 0 | 0 | 0 |
2024-05-31 | 116 | 1.15 | 0 | 2.3 | 0% | 0 | 0 | 0 | 0 |
2024-05-31 | 117 | 1.15 | 0 | 2.3 | 0% | 0 | 0 | 0 | 0 |
2024-05-31 | 118 | 1.125 | 0 | 2.25 | 0% | 0 | 0 | 0 | 0 |
2024-05-31 | 119 | 1.125 | 0 | 2.25 | 0% | 0 | 0 | 0 | 0 |
2024-05-31 | 120 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 |
2024-05-31 | 121 | 1.125 | 0 | 2.25 | 0% | 0 | 0 | 0 | 0 |
2024-05-31 | 122 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 |
2024-05-31 | 123 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 |
2024-05-31 | 124 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 |
2024-05-31 | 125 | 1.125 | 0 | 2.25 | 0% | 0 | 0 | 0 | 0 |
2024-05-31 | 126 | 1.125 | 0 | 2.25 | 0% | 0 | 0 | 0 | 0 |
2024-05-31 | 127 | 1.125 | 0 | 2.25 | 0% | 0 | 0 | 0 | 0 |
2024-05-31 | 128 | 1.125 | 0 | 2.25 | 0% | 0 | 0 | 0 | 0 |
2024-05-31 | 129 | 1.125 | 0 | 2.25 | 0% | 0 | 0 | 0 | 0 |
2024-05-31 | 130 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 |
2024-05-31 | 131 | 1.125 | 0 | 2.25 | 0% | 0 | 0 | 0 | 0 |
2024-05-31 | 132 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 |
2024-05-31 | 133 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 |