IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
12.93 | 7 | 38 | 21,996 | 34,218 | 76 | 2024-05-17 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-17 | 35 | 43.425 | 41 | 45.85 | 0% | 0.934 | -0.015 | 0.076 | 4 | 0 |
2024-05-17 | 40 | 38.45 | 36.05 | 40.85 | 0% | 0.927 | -0.015 | 0.083 | 9 | 0 |
2024-05-17 | 45 | 34.35 | 32.7 | 36 | 0% | 0.987 | -0.005 | 0.012 | 12 | 0 |
2024-05-17 | 50 | 28.85 | 26.5 | 31.2 | 0% | 0.902 | -0.015 | 0.105 | 18 | 0 |
2024-05-17 | 55 | 23.9 | 23.3 | 24.5 | 0% | 0 | 0 | 0 | 40 | 1 |
2024-05-17 | 59 | 20.175 | 17.85 | 22.5 | 0% | 0.871 | -0.015 | 0.13 | 4 | 0 |
2024-05-17 | 60 | 19.35 | 17 | 21.7 | 0% | 0.861 | -0.016 | 0.137 | 237 | 1 |
2024-05-17 | 61 | 18.375 | 16 | 20.75 | 0% | 0.855 | -0.016 | 0.141 | 0 | 0 |
2024-05-17 | 62 | 17.35 | 15 | 19.7 | 0% | 0.853 | -0.015 | 0.142 | 6 | 0 |
2024-05-17 | 63 | 16.425 | 14 | 18.85 | 0% | 0.844 | -0.016 | 0.149 | 113 | 0 |
2024-05-17 | 64 | 15.9 | 13.8 | 18 | 0% | 0.834 | -0.016 | 0.155 | 8 | 0 |
2024-05-17 | 65 | 14.4 | 12 | 16.8 | 0% | 0.836 | -0.015 | 0.154 | 116 | 0 |
2024-05-17 | 66 | 13.35 | 11 | 15.7 | 0% | 0.835 | -0.014 | 0.154 | 22 | 0 |
2024-05-17 | 67 | 12.925 | 10.85 | 15 | 0% | 0.816 | -0.015 | 0.166 | 20 | 0 |
2024-05-17 | 68 | 11.875 | 9.5 | 14.25 | 0% | 0.8 | -0.016 | 0.175 | 483 | 0 |
2024-05-17 | 69 | 10.85 | 8.5 | 13.2 | 0% | 0.794 | -0.015 | 0.178 | 219 | 0 |
2024-05-17 | 70 | 9.9 | 7.5 | 12.3 | 0% | 0.782 | -0.015 | 0.184 | 1,013 | 0 |
2024-05-17 | 71 | 9.125 | 6.75 | 11.5 | 0% | 0.765 | -0.015 | 0.193 | 433 | 0 |
2024-05-17 | 72 | 7.925 | 5.55 | 10.3 | 0% | 0.762 | -0.014 | 0.194 | 533 | 0 |
2024-05-17 | 73 | 7.5 | 5.2 | 9.8 | 0% | 0.917 | -0.009 | 0.092 | 786 | 0 |
2024-05-17 | 74 | 6.45 | 4 | 8.9 | 0% | 0.935 | -0.009 | 0.075 | 327 | 0 |
2024-05-17 | 75 | 5.175 | 3.5 | 6.85 | 0% | 0.742 | -0.012 | 0.203 | 1,371 | 0 |
2024-05-17 | 76 | 5.025 | 2.7 | 7.35 | 0% | 0.8 | -0.01 | 0.175 | 1,036 | 0 |
2024-05-17 | 77 | 4.395 | 2.14 | 6.65 | 0% | 0.735 | -0.01 | 0.206 | 823 | 0 |
2024-05-17 | 78 | 3.81 | 1.62 | 6 | 0% | 0.689 | -0.01 | 0.223 | 1,443 | 1 |
2024-05-17 | 79 | 3.23 | 1.01 | 5.45 | 0% | 0.611 | -0.01 | 0.243 | 471 | 0 |
2024-05-17 | 80 | 2.425 | 0.75 | 4.1 | 0% | 0.551 | -0.009 | 0.251 | 1,146 | 0 |
2024-05-17 | 81 | 2.675 | 0.35 | 5 | 0% | 0.493 | -0.01 | 0.253 | 202 | 0 |
2024-05-17 | 82 | 1.76 | 0.52 | 3 | 0% | 0.421 | -0.009 | 0.249 | 3,773 | 0 |
2024-05-17 | 83 | 2.4 | 0.05 | 4.75 | 0% | 0.412 | -0.01 | 0.248 | 30 | 0 |
2024-05-17 | 84 | 2.4 | 0.05 | 4.75 | -5% | 0.287 | -0.006 | 0.217 | 284 | 4 |
2024-05-17 | 85 | 0.655 | 0.21 | 1.1 | 0% | 0.222 | -0.005 | 0.19 | 570 | 0 |
2024-05-17 | 90 | 1.525 | 0 | 3.05 | 0% | 0 | 0 | 0 | 5,864 | 0 |
2024-05-17 | 95 | 0.12 | 0.02 | 0.22 | 0% | 0.042 | -0.002 | 0.057 | 96 | 0 |
2024-05-17 | 100 | 2.375 | 0 | 4.75 | 0% | 0 | 0 | 0 | 50 | 0 |
2024-05-17 | 105 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 4 | 0 |
2024-05-17 | 110 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 116 | 0 |
2024-05-17 | 115 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 314 | 0 |