IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
22.79 | 296 | 151 | 1,466 | 400 | 98 | 2024-05-24 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-24 | 80 | 58.8 | 57 | 60.6 | 0% | 0.985 | -0.017 | 0.014 | 0 | 0 |
2024-05-24 | 85 | 53.7 | 51.75 | 55.65 | 0% | 0.992 | -0.007 | 0.008 | 0 | 0 |
2024-05-24 | 90 | 48.6 | 46.7 | 50.5 | 0% | 0.921 | -0.099 | 0.061 | 0 | 0 |
2024-05-24 | 95 | 43.7 | 42 | 45.4 | 0% | 0.991 | -0.006 | 0.009 | 0 | 0 |
2024-05-24 | 100 | 38.85 | 37.1 | 40.6 | 0% | 0.975 | -0.018 | 0.023 | 0 | 0 |
2024-05-24 | 105 | 33.725 | 31.9 | 35.55 | 0% | 0.986 | -0.008 | 0.013 | 0 | 0 |
2024-05-24 | 110 | 28.85 | 27.05 | 30.65 | 0% | 0.97 | -0.016 | 0.027 | 0 | 0 |
2024-05-24 | 115 | 24.4 | 23.3 | 25.5 | 0% | 0.918 | -0.042 | 0.062 | 0 | 0 |
2024-05-24 | 120 | 19.15 | 18.25 | 20.05 | 0% | 0.926 | -0.029 | 0.057 | 14 | 0 |
2024-05-24 | 125 | 14.35 | 13.05 | 15.65 | 0% | 0.89 | -0.034 | 0.078 | 0 | 0 |
2024-05-24 | 130 | 9.95 | 9.7 | 10.2 | -9.8% | 0.803 | -0.046 | 0.116 | 9 | 200 |
2024-05-24 | 131 | 9.45 | 8.75 | 10.15 | 0% | 0.76 | -0.055 | 0.13 | 0 | 0 |
2024-05-24 | 133 | 7.45 | 7.2 | 7.7 | 0% | 0.73 | -0.05 | 0.139 | 0 | 0 |
2024-05-24 | 134 | 6.7 | 6.5 | 6.9 | 0% | 0.698 | -0.052 | 0.146 | 0 | 0 |
2024-05-24 | 135 | 6.425 | 5.75 | 7.1 | 0% | 0.649 | -0.061 | 0.156 | 0 | 0 |
2024-05-24 | 136 | 4.875 | 4.25 | 5.5 | 0% | 0.639 | -0.048 | 0.157 | 0 | 0 |
2024-05-24 | 137 | 4.65 | 4.55 | 4.75 | -23% | 0.586 | -0.055 | 0.164 | 1 | 2 |
2024-05-24 | 138 | 4.05 | 3.9 | 4.2 | 0% | 0.545 | -0.055 | 0.167 | 0 | 0 |
2024-05-24 | 139 | 3.825 | 3.35 | 4.3 | 0% | 0.503 | -0.059 | 0.168 | 3 | 0 |
2024-05-24 | 140 | 3.035 | 2.72 | 3.35 | -13% | 0.457 | -0.053 | 0.167 | 7 | 9 |
2024-05-24 | 141 | 2.575 | 2.38 | 2.77 | 0% | 0.413 | -0.052 | 0.164 | 4 | 0 |
2024-05-24 | 142 | 2.205 | 1.99 | 2.42 | 0% | 0.371 | -0.05 | 0.16 | 0 | 2 |
2024-05-24 | 143 | 1.675 | 1.47 | 1.88 | 0% | 0.319 | -0.045 | 0.151 | 0 | 0 |
2024-05-24 | 144 | 1.48 | 1.35 | 1.61 | -23.5% | 0.281 | -0.043 | 0.142 | 4 | 4 |
2024-05-24 | 145 | 1.305 | 1.1 | 1.51 | -33.5% | 0.254 | -0.042 | 0.135 | 185 | 25 |
2024-05-24 | 146 | 1.01 | 0.88 | 1.14 | -25.2% | 0.214 | -0.037 | 0.123 | 17 | 3 |
2024-05-24 | 147 | 0.85 | 0.7 | 1 | -42.2% | 0.167 | -0.03 | 0.106 | 15 | 9 |
2024-05-24 | 148 | 0.725 | 0.54 | 0.91 | -37.8% | 0.14 | -0.027 | 0.094 | 34 | 21 |
2024-05-24 | 149 | 0.585 | 0.42 | 0.75 | -41.8% | 0.118 | -0.024 | 0.084 | 806 | 1 |
2024-05-24 | 150 | 0.485 | 0.31 | 0.66 | -26.4% | 0.101 | -0.022 | 0.075 | 42 | 19 |
2024-05-24 | 152.5 | 0.215 | 0.17 | 0.26 | 0% | 0.061 | -0.015 | 0.051 | 40 | 0 |
2024-05-24 | 155 | 0.51 | 0.06 | 0.96 | -27.3% | 0.045 | -0.013 | 0.04 | 102 | 1 |
2024-05-24 | 157.5 | 0.575 | 0.04 | 1.11 | 0% | 0.097 | -0.033 | 0.073 | 170 | 0 |
2024-05-24 | 160 | 0.685 | 0.02 | 1.35 | 0% | 0.101 | -0.039 | 0.075 | 10 | 0 |
2024-05-24 | 162.5 | 0.68 | 0.01 | 1.35 | 0% | 0.095 | -0.04 | 0.071 | 1 | 0 |
2024-05-24 | 165 | 1.09 | 0 | 2.18 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-24 | 167.5 | 1.09 | 0 | 2.18 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 170 | 1.085 | 0 | 2.17 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 172.5 | 1.085 | 0 | 2.17 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 175 | 1.085 | 0 | 2.17 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 180 | 1.08 | 0 | 2.16 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-24 | 185 | 1.08 | 0 | 2.16 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 190 | 1.08 | 0 | 2.16 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 195 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 200 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 205 | 1.07 | 0 | 2.14 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 210 | 0.95 | 0 | 1.9 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 215 | 1.025 | 0 | 2.05 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-24 | 220 | 1.07 | 0 | 2.14 | 0% | 0 | 0 | 0 | 0 | 0 |