IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
55.63 | 6,319 | 886 | 4,123 | 6,480 | 88 | 2024-05-01 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-01 | 30 | 17.95 | 16.9 | 19 | 0% | 0.905 | -0.202 | 0.012 | 2 | 0 |
2024-05-01 | 32 | 14.55 | 14 | 15.1 | 0% | 0.966 | -0.052 | 0.005 | 1 | 0 |
2024-05-01 | 33 | 13.55 | 13 | 14.1 | 0% | 0.964 | -0.051 | 0.005 | 4 | 0 |
2024-05-01 | 34 | 12.825 | 12.55 | 13.1 | 0% | 0.962 | -0.05 | 0.006 | 0 | 0 |
2024-05-01 | 35 | 12.025 | 11.9 | 12.15 | 0% | 0.975 | -0.03 | 0.004 | 3 | 0 |
2024-05-01 | 36 | 11.05 | 10.85 | 11.25 | 0% | 0.967 | -0.036 | 0.005 | 7 | 0 |
2024-05-01 | 37 | 10 | 9.9 | 10.1 | 0% | 0.979 | -0.022 | 0.003 | 0 | 0 |
2024-05-01 | 37.5 | 9.9 | 8.45 | 11.35 | 0% | 0.902 | -0.1 | 0.012 | 0 | 0 |
2024-05-01 | 38 | 9 | 8.85 | 9.15 | 0% | 0.978 | -0.021 | 0.004 | 56 | 0 |
2024-05-01 | 38.5 | 7.875 | 7.1 | 8.65 | 0% | 0.935 | -0.055 | 0.009 | 0 | 0 |
2024-05-01 | 39 | 7.55 | 6.95 | 8.15 | 0% | 0.932 | -0.054 | 0.009 | 0 | 0 |
2024-05-01 | 39.5 | 7.925 | 7.4 | 8.45 | 0% | 0.831 | -0.153 | 0.018 | 0 | 2 |
2024-05-01 | 40 | 7.575 | 6.95 | 8.2 | 0% | 0.855 | -0.113 | 0.016 | 11 | 0 |
2024-05-01 | 40.5 | 7.05 | 5.9 | 8.2 | 0% | 0.852 | -0.108 | 0.016 | 0 | 0 |
2024-05-01 | 41 | 6.1 | 6 | 6.2 | 0% | 0.931 | -0.041 | 0.009 | 78 | 0 |
2024-05-01 | 41.5 | 5.6 | 5.5 | 5.7 | 0% | 0.927 | -0.04 | 0.01 | 0 | 0 |
2024-05-01 | 42 | 5.2 | 5.05 | 5.35 | +25.6% | 0.922 | -0.039 | 0.01 | 115 | 2 |
2024-05-01 | 42.5 | 4.625 | 4.5 | 4.75 | 0% | 0.907 | -0.043 | 0.011 | 3 | 0 |
2024-05-01 | 43 | 3.8 | 3.3 | 4.3 | +45.3% | 0.85 | -0.065 | 0.016 | 69 | 3 |
2024-05-01 | 43.5 | 3.775 | 3.7 | 3.85 | 0% | 0.844 | -0.06 | 0.017 | 8 | 0 |
2024-05-01 | 44 | 3.375 | 3.3 | 3.45 | +64% | 0.807 | -0.068 | 0.019 | 13 | 52 |
2024-05-01 | 44.5 | 2.985 | 2.92 | 3.05 | +63.9% | 0.767 | -0.074 | 0.021 | 11 | 2 |
2024-05-01 | 45 | 2.62 | 2.57 | 2.67 | +48.3% | 0.722 | -0.081 | 0.023 | 72 | 17 |
2024-05-01 | 45.5 | 2.285 | 2.24 | 2.33 | +63.9% | 0.672 | -0.086 | 0.025 | 17 | 7 |
2024-05-01 | 46 | 1.96 | 1.92 | 2 | +61.4% | 0.621 | -0.089 | 0.026 | 144 | 90 |
2024-05-01 | 46.5 | 1.68 | 1.64 | 1.72 | +50.4% | 0.567 | -0.092 | 0.027 | 38 | 65 |
2024-05-01 | 47 | 1.445 | 1.43 | 1.46 | +34.2% | 0.512 | -0.094 | 0.028 | 203 | 237 |
2024-05-01 | 47.5 | 1.24 | 1.21 | 1.27 | +35% | 0.459 | -0.095 | 0.028 | 51 | 134 |
2024-05-01 | 48 | 1.04 | 1.03 | 1.05 | +52.8% | 0.407 | -0.093 | 0.027 | 323 | 134 |
2024-05-01 | 48.5 | 0.88 | 0.86 | 0.9 | +49.2% | 0.359 | -0.09 | 0.026 | 40 | 211 |
2024-05-01 | 49 | 0.74 | 0.72 | 0.76 | +55.3% | 0.313 | -0.085 | 0.025 | 113 | 70 |
2024-05-01 | 49.5 | 0.61 | 0.58 | 0.64 | +87.9% | 0.274 | -0.081 | 0.023 | 26 | 57 |
2024-05-01 | 50 | 0.52 | 0.49 | 0.55 | +71% | 0.239 | -0.077 | 0.022 | 724 | 4,929 |
2024-05-01 | 51 | 0.365 | 0.34 | 0.39 | +88.9% | 0.17 | -0.062 | 0.018 | 256 | 120 |
2024-05-01 | 52 | 0.26 | 0.24 | 0.28 | +100% | 0.137 | -0.058 | 0.015 | 340 | 125 |
2024-05-01 | 53 | 0.19 | 0.18 | 0.2 | +72.7% | 0.098 | -0.047 | 0.012 | 580 | 11 |
2024-05-01 | 54 | 0.14 | 0.13 | 0.15 | +75% | 0.074 | -0.039 | 0.01 | 64 | 22 |
2024-05-01 | 55 | 0.105 | 0.09 | 0.12 | +33.3% | 0.056 | -0.032 | 0.008 | 164 | 26 |
2024-05-01 | 56 | 0.115 | 0.07 | 0.16 | +83.3% | 0.054 | -0.035 | 0.008 | 67 | 1 |
2024-05-01 | 57 | 0.655 | 0 | 1.31 | 0% | 0 | 0 | 0 | 17 | 0 |
2024-05-01 | 58 | 0.67 | 0.04 | 1.3 | 0% | 0.156 | -0.134 | 0.017 | 18 | 0 |
2024-05-01 | 59 | 0.035 | 0.03 | 0.04 | +300% | 0.022 | -0.017 | 0.004 | 52 | 1 |
2024-05-01 | 60 | 0.025 | 0.02 | 0.03 | +500% | 0.014 | -0.012 | 0.003 | 286 | 1 |
2024-05-01 | 65 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 147 | 0 |