IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
29.42 | 433 | 804 | 6,262 | 2,944 | 74 | 2024-05-10 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-10 | 25 | 0.21 | 0 | 0.42 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 27 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 28 | 0.935 | 0 | 1.87 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-10 | 29 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 10 | 0 |
2024-05-10 | 30 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-10 | 31 | 0.19 | 0.01 | 0.37 | 0% | -0.073 | -0.029 | 0.01 | 278 | 0 |
2024-05-10 | 32 | 0.09 | 0.01 | 0.17 | 0% | -0.051 | -0.016 | 0.007 | 727 | 0 |
2024-05-10 | 32.5 | 0.11 | 0.02 | 0.2 | +33.3% | -0.031 | -0.009 | 0.005 | 92 | 100 |
2024-05-10 | 33 | 0.03 | 0.02 | 0.04 | 0% | -0.028 | -0.007 | 0.004 | 265 | 190 |
2024-05-10 | 33.5 | 0.03 | 0.02 | 0.04 | -33.3% | -0.022 | -0.005 | 0.004 | 229 | 50 |
2024-05-10 | 34 | 0.03 | 0.02 | 0.04 | +25% | -0.033 | -0.006 | 0.005 | 221 | 100 |
2024-05-10 | 34.5 | 0.03 | 0.02 | 0.04 | -25% | -0.037 | -0.006 | 0.006 | 365 | 320 |
2024-05-10 | 35 | 0.04 | 0.03 | 0.05 | 0% | -0.051 | -0.007 | 0.007 | 28 | 0 |
2024-05-10 | 35.5 | 0.055 | 0.04 | 0.07 | 0% | -0.072 | -0.009 | 0.01 | 0 | 0 |
2024-05-10 | 36 | 0.09 | 0.07 | 0.11 | -27.3% | -0.106 | -0.011 | 0.013 | 54 | 1 |
2024-05-10 | 36.5 | 0.165 | 0.15 | 0.18 | 0% | -0.187 | -0.016 | 0.019 | 16 | 1 |
2024-05-10 | 37 | 0.295 | 0.28 | 0.31 | +11.5% | -0.286 | -0.021 | 0.024 | 143 | 6 |
2024-05-10 | 37.5 | 0.51 | 0.48 | 0.54 | +6.1% | -0.41 | -0.025 | 0.028 | 215 | 8 |
2024-05-10 | 38 | 0.805 | 0.78 | 0.83 | +10% | -0.523 | -0.027 | 0.028 | 192 | 22 |
2024-05-10 | 38.5 | 1.11 | 1.01 | 1.21 | 0% | -0.627 | -0.026 | 0.027 | 20 | 4 |
2024-05-10 | 39 | 1.615 | 1.58 | 1.65 | 0% | -0.678 | -0.031 | 0.026 | 53 | 1 |
2024-05-10 | 39.5 | 2.115 | 2.05 | 2.18 | 0% | -0.713 | -0.035 | 0.024 | 0 | 0 |
2024-05-10 | 40 | 2.62 | 2.53 | 2.71 | +4.9% | -0.744 | -0.036 | 0.023 | 35 | 1 |
2024-05-10 | 40.5 | 3.37 | 2.39 | 4.35 | 0% | -0.709 | -0.055 | 0.024 | 0 | 0 |
2024-05-10 | 41 | 3.96 | 2.77 | 5.15 | 0% | -0.712 | -0.062 | 0.024 | 0 | 0 |
2024-05-10 | 41.5 | 4.07 | 2.29 | 5.85 | 0% | -0.797 | -0.042 | 0.02 | 0 | 0 |
2024-05-10 | 42 | 4.45 | 3.05 | 5.85 | 0% | -0.84 | -0.034 | 0.017 | 0 | 0 |
2024-05-10 | 42.5 | 4.725 | 3.2 | 6.25 | 0% | -0.936 | -0.013 | 0.009 | 0 | 0 |
2024-05-10 | 43 | 5.55 | 4 | 7.1 | 0% | -0.83 | -0.045 | 0.018 | 0 | 0 |
2024-05-10 | 43.5 | 6.275 | 5.9 | 6.65 | 0% | -0.794 | -0.063 | 0.02 | 0 | 0 |
2024-05-10 | 44 | 6.8 | 5.45 | 8.15 | 0% | -0.797 | -0.066 | 0.02 | 0 | 0 |
2024-05-10 | 45 | 7.4 | 6.45 | 8.35 | 0% | -0.889 | -0.035 | 0.013 | 0 | 0 |
2024-05-10 | 46 | 8.575 | 6.5 | 10.65 | 0% | -0.857 | -0.054 | 0.016 | 0 | 0 |
2024-05-10 | 47 | 8.9 | 7.45 | 10.35 | 0% | -0.761 | -0.115 | 0.022 | 0 | 0 |
2024-05-10 | 48 | 10.6 | 8.65 | 12.55 | 0% | -0.866 | -0.06 | 0.015 | 0 | 0 |
2024-05-10 | 49 | 10.95 | 9.3 | 12.6 | 0% | -0.754 | -0.139 | 0.022 | 0 | 0 |
2024-05-10 | 50 | 11.85 | 10.95 | 12.75 | 0% | -0.853 | -0.078 | 0.016 | 0 | 0 |