IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
60.89 | 14 | 20 | 20,922 | 8,498 | 72 | 2024-05-03 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-03 | 3 | 14 | 13.1 | 14.9 | 0% | 0.969 | -0.062 | 0.002 | 0 | 0 |
2024-05-03 | 4 | 12.3 | 11 | 13.6 | 0% | 0.952 | -0.098 | 0.003 | 0 | 0 |
2024-05-03 | 5 | 12.15 | 10.9 | 13.4 | 0% | 0.946 | -0.076 | 0.003 | 0 | 0 |
2024-05-03 | 6 | 10.85 | 10.1 | 11.6 | 0% | 0.949 | -0.052 | 0.003 | 0 | 0 |
2024-05-03 | 7 | 9 | 7.6 | 10.4 | 0% | 0.914 | -0.091 | 0.005 | 6 | 0 |
2024-05-03 | 8 | 8.55 | 7.5 | 9.6 | 0% | 0.97 | -0.017 | 0.002 | 2 | 0 |
2024-05-03 | 9 | 7.05 | 5.6 | 8.5 | 0% | 0.879 | -0.093 | 0.006 | 4 | 0 |
2024-05-03 | 10 | 6 | 4.6 | 7.4 | 0% | 0.865 | -0.084 | 0.007 | 58 | 0 |
2024-05-03 | 10.5 | 5.5 | 4.1 | 6.9 | 0% | 0.854 | -0.082 | 0.007 | 0 | 0 |
2024-05-03 | 11 | 5.15 | 3.6 | 6.7 | 0% | 0.831 | -0.097 | 0.008 | 10 | 0 |
2024-05-03 | 11.5 | 4.55 | 3.2 | 5.9 | 0% | 0.831 | -0.078 | 0.008 | 0 | 0 |
2024-05-03 | 12 | 4.45 | 3.3 | 5.6 | 0% | 0.808 | -0.086 | 0.008 | 18 | 0 |
2024-05-03 | 12.5 | 4.3 | 2.7 | 5.9 | 0% | 0.868 | -0.037 | 0.007 | 3 | 0 |
2024-05-03 | 13 | 3.8 | 2.2 | 5.4 | 0% | 0.855 | -0.035 | 0.007 | 277 | 0 |
2024-05-03 | 13.5 | 3.7 | 2.6 | 4.8 | 0% | 0.737 | -0.107 | 0.01 | 0 | 3 |
2024-05-03 | 14 | 2.8 | 1.2 | 4.4 | 0% | 0.82 | -0.032 | 0.008 | 3,630 | 0 |
2024-05-03 | 14.5 | 2.075 | 0.95 | 3.2 | 0% | 0.879 | -0.014 | 0.006 | 3 | 0 |
2024-05-03 | 15 | 1.05 | 0.45 | 1.65 | 0% | 0.924 | -0.005 | 0.004 | 10,462 | 6 |
2024-05-03 | 15.5 | 1.075 | 1 | 1.15 | 0% | 0.818 | -0.011 | 0.008 | 10 | 0 |
2024-05-03 | 16 | 0.675 | 0.6 | 0.75 | 0% | 0.685 | -0.013 | 0.011 | 2,114 | 0 |
2024-05-03 | 16.5 | 0.325 | 0.3 | 0.35 | +60% | 0.49 | -0.013 | 0.012 | 146 | 2 |
2024-05-03 | 17 | 0.15 | 0.1 | 0.2 | 0% | 0.238 | -0.008 | 0.01 | 1,300 | 3 |
2024-05-03 | 17.5 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 2,013 | 0 |
2024-05-03 | 18 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 684 | 0 |
2024-05-03 | 18.5 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 132 | 0 |
2024-05-03 | 19 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 50 | 0 |
2024-05-03 | 19.5 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-03 | 20 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-03 | 20.5 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-03 | 21 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-03 | 21.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-03 | 22 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-03 | 23 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-03 | 24 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-03 | 25 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-03 | 30 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 0 | 0 |