IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
45.04 | 73,925 | 29,433 | 120,913 | 79,036 | 94 | 2024-03-27 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-03-27 | 25 | 18.85 | 18.45 | 19.25 | 0% | 0.984 | -0.253 | 0.001 | 0 | 2 |
2024-03-27 | 30 | 13.475 | 12.7 | 14.25 | 0% | 0.926 | -0.91 | 0.003 | 10 | 6 |
2024-03-27 | 32 | 11.7 | 11.2 | 12.2 | 0% | 0.92 | -0.806 | 0.003 | 0 | 0 |
2024-03-27 | 33 | 10.65 | 9.75 | 11.55 | 0% | 0.969 | -0.245 | 0.002 | 1 | 1 |
2024-03-27 | 34 | 9.825 | 9.05 | 10.6 | 0% | 0.977 | -0.162 | 0.001 | 10 | 0 |
2024-03-27 | 35 | 8.6 | 8.15 | 9.05 | 0% | 0.922 | -0.546 | 0.003 | 18 | 0 |
2024-03-27 | 35.5 | 8.275 | 7.7 | 8.85 | 0% | 0.999 | -0.011 | 0 | 0 | 0 |
2024-03-27 | 36 | 7.65 | 7.2 | 8.1 | 0% | 0.906 | -0.593 | 0.004 | 49 | 4 |
2024-03-27 | 36.5 | 7.4 | 6.95 | 7.85 | 0% | 0.945 | -0.295 | 0.003 | 9 | 5 |
2024-03-27 | 37 | 6.7 | 6.55 | 6.85 | 0% | 0.959 | -0.2 | 0.002 | 48 | 1 |
2024-03-27 | 37.5 | 6.7 | 6.15 | 7.25 | +39.9% | 0.873 | -0.671 | 0.005 | 5 | 1 |
2024-03-27 | 38 | 5.975 | 5.6 | 6.35 | +37.8% | 0.844 | -0.804 | 0.005 | 176 | 6 |
2024-03-27 | 38.5 | 5.1 | 4.7 | 5.5 | 0% | 0.9 | -0.41 | 0.004 | 471 | 11 |
2024-03-27 | 39 | 5.125 | 4.25 | 6 | +50.3% | 0.764 | -1.263 | 0.007 | 96 | 18 |
2024-03-27 | 39.5 | 4.625 | 4.15 | 5.1 | 0% | 0.855 | -0.522 | 0.005 | 475 | 3 |
2024-03-27 | 40 | 3.725 | 3.45 | 4 | +83.1% | 0.979 | -0.055 | 0.001 | 1,697 | 395 |
2024-03-27 | 40.5 | 3.455 | 2.86 | 4.05 | +73.8% | 0.88 | -0.306 | 0.004 | 927 | 145 |
2024-03-27 | 41 | 2.785 | 2.67 | 2.9 | +112.2% | 0.988 | -0.025 | 0.001 | 1,768 | 425 |
2024-03-27 | 41.5 | 2.29 | 2.12 | 2.46 | +201.4% | 0.849 | -0.279 | 0.005 | 1,966 | 735 |
2024-03-27 | 42 | 1.735 | 1.64 | 1.83 | +300% | 0.947 | -0.066 | 0.002 | 4,222 | 2,407 |
2024-03-27 | 42.5 | 1.335 | 1.27 | 1.4 | +420% | 0.934 | -0.061 | 0.003 | 6,386 | 6,275 |
2024-03-27 | 43 | 0.86 | 0.82 | 0.9 | +553.9% | 0.831 | -0.11 | 0.006 | 8,586 | 14,487 |
2024-03-27 | 43.5 | 0.48 | 0.46 | 0.5 | +666.7% | 0.645 | -0.147 | 0.009 | 5,205 | 10,554 |
2024-03-27 | 44 | 0.245 | 0.23 | 0.26 | +380% | 0.4 | -0.169 | 0.009 | 22,036 | 17,154 |
2024-03-27 | 44.5 | 0.105 | 0.1 | 0.11 | +233.3% | 0.207 | -0.127 | 0.006 | 3,561 | 1,712 |
2024-03-27 | 45 | 0.05 | 0.04 | 0.06 | +150% | 0.108 | -0.092 | 0.004 | 18,430 | 8,242 |
2024-03-27 | 45.5 | 0.025 | 0.02 | 0.03 | +50% | 0.063 | -0.07 | 0.003 | 3,726 | 447 |
2024-03-27 | 46 | 0.015 | 0.01 | 0.02 | +100% | 0.041 | -0.055 | 0.002 | 4,007 | 1,166 |
2024-03-27 | 46.5 | 0.015 | 0.01 | 0.02 | 0% | 0.035 | -0.057 | 0.002 | 538 | 232 |
2024-03-27 | 47 | 0.015 | 0.01 | 0.02 | 0% | 0.019 | -0.035 | 0.001 | 2,722 | 430 |
2024-03-27 | 47.5 | 0.005 | 0 | 0.01 | 0% | 0.017 | -0.036 | 0.001 | 17,651 | 8,944 |
2024-03-27 | 48 | 0.005 | 0 | 0.01 | 0% | 0.015 | -0.036 | 0.001 | 3,184 | 17 |
2024-03-27 | 48.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 181 | 0 |
2024-03-27 | 49 | 0.005 | 0 | 0.01 | 0% | 0.013 | -0.038 | 0.001 | 1,913 | 85 |
2024-03-27 | 49.5 | 0.01 | 0 | 0.02 | 0% | 0.012 | -0.039 | 0.001 | 169 | 2 |
2024-03-27 | 50 | 0.005 | 0 | 0.01 | 0% | 0.012 | -0.039 | 0.001 | 4,901 | 13 |
2024-03-27 | 51 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 637 | 0 |
2024-03-27 | 52 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,369 | 0 |
2024-03-27 | 53 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 828 | 0 |
2024-03-27 | 54 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 272 | 0 |
2024-03-27 | 55 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 831 | 0 |
2024-03-27 | 56 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 131 | 0 |
2024-03-27 | 57 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 397 | 0 |
2024-03-27 | 58 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 40 | 0 |
2024-03-27 | 59 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 133 | 0 |
2024-03-27 | 60 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 498 | 0 |
2024-03-27 | 65 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 633 | 0 |