IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
39.73 | 139 | 148 | 3,030 | 800 | 92 | 2024-05-23 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-23 | 25 | 11.825 | 10.15 | 13.5 | 0% | 0.883 | -0.184 | 0.01 | 0 | 0 |
2024-05-23 | 26.5 | 10.15 | 8.75 | 11.55 | 0% | 0.882 | -0.152 | 0.01 | 0 | 0 |
2024-05-23 | 27 | 9.35 | 7.6 | 11.1 | 0% | 0.909 | -0.102 | 0.008 | 0 | 0 |
2024-05-23 | 27.5 | 9.325 | 8.1 | 10.55 | 0% | 0.858 | -0.171 | 0.011 | 0 | 0 |
2024-05-23 | 28 | 8.35 | 6.6 | 10.1 | 0% | 0.9 | -0.099 | 0.009 | 0 | 0 |
2024-05-23 | 28.5 | 7.8 | 6.15 | 9.45 | 0% | 0.903 | -0.088 | 0.009 | 0 | 0 |
2024-05-23 | 29 | 7.75 | 6.4 | 9.1 | 0% | 0.844 | -0.151 | 0.012 | 0 | 0 |
2024-05-23 | 29.5 | 7.4 | 6.2 | 8.6 | 0% | 0.824 | -0.166 | 0.013 | 0 | 0 |
2024-05-23 | 30 | 6.3 | 4.5 | 8.1 | 0% | 0.886 | -0.083 | 0.01 | 0 | 0 |
2024-05-23 | 30.5 | 6.35 | 5.2 | 7.5 | 0% | 0.81 | -0.152 | 0.013 | 0 | 0 |
2024-05-23 | 31 | 5.875 | 4.65 | 7.1 | 0% | 0.797 | -0.15 | 0.014 | 0 | 0 |
2024-05-23 | 31.5 | 4.675 | 3.1 | 6.25 | 0% | 0.893 | -0.056 | 0.009 | 0 | 0 |
2024-05-23 | 32 | 3.83 | 1.91 | 5.75 | 0% | 0.722 | -0.22 | 0.017 | 0 | 0 |
2024-05-23 | 32.5 | 3.515 | 1.38 | 5.65 | 0% | 0.945 | -0.022 | 0.005 | 0 | 0 |
2024-05-23 | 33 | 2.95 | 0.95 | 4.95 | 0% | 0.685 | -0.219 | 0.018 | 0 | 0 |
2024-05-23 | 33.5 | 2.46 | 0.47 | 4.45 | 0% | 0.667 | -0.21 | 0.018 | 0 | 0 |
2024-05-23 | 34 | 2.145 | 0.19 | 4.1 | 0% | 0.838 | -0.04 | 0.012 | 0 | 0 |
2024-05-23 | 34.5 | 1.835 | 0.02 | 3.65 | 0% | 0.746 | -0.058 | 0.016 | 0 | 0 |
2024-05-23 | 35 | 1.725 | 0 | 3.45 | 0% | 0 | 0 | 0 | 5 | 0 |
2024-05-23 | 35.5 | 1.605 | 0.11 | 3.1 | 0% | 0.641 | -0.039 | 0.019 | 0 | 46 |
2024-05-23 | 36 | 1.465 | 0 | 2.93 | 0% | 0.5 | -0.048 | 0.02 | 1 | 10 |
2024-05-23 | 36.5 | 0.245 | 0 | 0.49 | 0% | 0 | 0 | 0 | 2 | 0 |
2024-05-23 | 37 | 0.285 | 0.2 | 0.37 | -7.5% | 0.308 | -0.05 | 0.018 | 525 | 7 |
2024-05-23 | 37.5 | 1.145 | 0 | 2.29 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-23 | 38 | 0.12 | 0 | 0.24 | +25% | 0.155 | -0.033 | 0.012 | 48 | 71 |
2024-05-23 | 38.5 | 1.095 | 0.01 | 2.18 | 0% | 0.343 | -0.137 | 0.018 | 0 | 0 |
2024-05-23 | 39 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 53 | 0 |
2024-05-23 | 39.5 | 0.41 | 0 | 0.82 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 40 | 0.05 | 0 | 0.1 | -37.5% | 0.053 | -0.018 | 0.005 | 145 | 4 |
2024-05-23 | 40.5 | 1.09 | 0 | 2.18 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 41 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 1,894 | 0 |
2024-05-23 | 41.5 | 1.085 | 0 | 2.17 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 42 | 1.085 | 0.01 | 2.16 | -97% | 0.012 | -0.006 | 0.002 | 190 | 1 |
2024-05-23 | 42.5 | 1.08 | 0 | 2.16 | 0% | 0 | 0 | 0 | 8 | 0 |
2024-05-23 | 43 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 96 | 0 |
2024-05-23 | 43.5 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 44 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 2 | 0 |
2024-05-23 | 45 | 0.105 | 0.01 | 0.2 | 0% | 0.054 | -0.038 | 0.005 | 23 | 0 |
2024-05-23 | 46 | 1.07 | 0 | 2.14 | 0% | 0 | 0 | 0 | 2 | 0 |
2024-05-23 | 47 | 1.07 | 0 | 2.14 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 48 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-23 | 49 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 50 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 3 | 0 |
2024-05-23 | 51 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 52 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 55 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 31 | 0 |