IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
46.11 | 1,790 | 759 | 4,298 | 1,859 | 126 | 2024-03-27 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-03-27 | 25 | 28.6 | 26.95 | 30.25 | 0% | 1 | -0.004 | 0 | 0 | 0 |
2024-03-27 | 30 | 23.5 | 23.25 | 23.75 | 0% | 0.979 | -0.057 | 0.004 | 0 | 0 |
2024-03-27 | 32 | 21.475 | 21.2 | 21.75 | 0% | 0.977 | -0.056 | 0.004 | 0 | 0 |
2024-03-27 | 33 | 20.475 | 20.25 | 20.7 | 0% | 0.982 | -0.041 | 0.004 | 0 | 0 |
2024-03-27 | 34 | 19.475 | 19.2 | 19.75 | 0% | 0.975 | -0.054 | 0.005 | 0 | 0 |
2024-03-27 | 35 | 18.5 | 18.3 | 18.7 | 0% | 0.981 | -0.039 | 0.004 | 2 | 0 |
2024-03-27 | 36 | 17.575 | 17.4 | 17.75 | 0% | 0.972 | -0.053 | 0.005 | 0 | 0 |
2024-03-27 | 36.5 | 17.05 | 16.9 | 17.2 | 0% | 0.979 | -0.038 | 0.004 | 0 | 0 |
2024-03-27 | 37 | 16.5 | 16.2 | 16.8 | 0% | 0.964 | -0.064 | 0.006 | 1 | 0 |
2024-03-27 | 37.5 | 16.05 | 15.8 | 16.3 | 0% | 0.963 | -0.064 | 0.006 | 0 | 0 |
2024-03-27 | 38 | 15.65 | 15.2 | 16.1 | 0% | 0.988 | -0.022 | 0.002 | 0 | 1 |
2024-03-27 | 38.5 | 14.975 | 14.7 | 15.25 | 0% | 0.968 | -0.051 | 0.006 | 0 | 0 |
2024-03-27 | 39 | 14.6 | 14.25 | 14.95 | 0% | 0.94 | -0.093 | 0.009 | 2 | 0 |
2024-03-27 | 39.5 | 14.2 | 13.65 | 14.75 | 0% | 0.976 | -0.037 | 0.004 | 0 | 0 |
2024-03-27 | 40 | 13.975 | 13.3 | 14.65 | 0% | 0.933 | -0.096 | 0.01 | 2 | 0 |
2024-03-27 | 40.5 | 13.5 | 12.85 | 14.15 | 0% | 0.928 | -0.1 | 0.011 | 0 | 0 |
2024-03-27 | 41 | 12.5 | 12.2 | 12.8 | 0% | 0.954 | -0.06 | 0.008 | 0 | 0 |
2024-03-27 | 41.5 | 12.225 | 11.7 | 12.75 | 0% | 0.967 | -0.042 | 0.006 | 0 | 0 |
2024-03-27 | 42 | 11.525 | 11.25 | 11.8 | 0% | 0.951 | -0.059 | 0.008 | 2 | 0 |
2024-03-27 | 42.5 | 11.075 | 10.6 | 11.55 | 0% | 0.912 | -0.104 | 0.013 | 0 | 0 |
2024-03-27 | 43 | 10.475 | 10.2 | 10.75 | 0% | 0.958 | -0.046 | 0.007 | 2 | 0 |
2024-03-27 | 43.5 | 10.175 | 9.85 | 10.5 | 0% | 0.976 | -0.027 | 0.004 | 0 | 0 |
2024-03-27 | 44 | 9.475 | 9.2 | 9.75 | 0% | 0.954 | -0.045 | 0.008 | 10 | 1 |
2024-03-27 | 44.5 | 9.425 | 8.7 | 10.15 | 0% | 0.918 | -0.078 | 0.012 | 0 | 0 |
2024-03-27 | 45 | 8.55 | 8.3 | 8.8 | 0% | 0.938 | -0.054 | 0.01 | 19 | 0 |
2024-03-27 | 45.5 | 8.05 | 7.7 | 8.4 | 0% | 0.915 | -0.072 | 0.012 | 0 | 0 |
2024-03-27 | 46 | 7.45 | 7.15 | 7.75 | 0% | 0.946 | -0.043 | 0.009 | 0 | 0 |
2024-03-27 | 46.5 | 7.025 | 6.75 | 7.3 | 0% | 0.929 | -0.052 | 0.011 | 0 | 10 |
2024-03-27 | 47 | 6.6 | 6.4 | 6.8 | 0% | 0.926 | -0.051 | 0.011 | 32 | 0 |
2024-03-27 | 47.5 | 6.125 | 5.95 | 6.3 | 0% | 0.922 | -0.05 | 0.012 | 0 | 0 |
2024-03-27 | 48 | 6.125 | 5.6 | 6.65 | 0% | 0.85 | -0.095 | 0.018 | 104 | 0 |
2024-03-27 | 48.5 | 5.675 | 5.1 | 6.25 | 0% | 0.834 | -0.098 | 0.02 | 0 | 22 |
2024-03-27 | 49 | 4.75 | 4.65 | 4.85 | 0% | 0.923 | -0.038 | 0.011 | 26 | 0 |
2024-03-27 | 49.5 | 4.325 | 4.25 | 4.4 | 0% | 0.89 | -0.049 | 0.015 | 0 | 0 |
2024-03-27 | 50 | 3.875 | 3.8 | 3.95 | -42.8% | 0.865 | -0.054 | 0.017 | 43 | 54 |
2024-03-27 | 51 | 3.075 | 3 | 3.15 | -40% | 0.786 | -0.07 | 0.023 | 7 | 7 |
2024-03-27 | 52 | 2.365 | 2.35 | 2.38 | -25.3% | 0.691 | -0.084 | 0.028 | 118 | 142 |
2024-03-27 | 53 | 1.735 | 1.71 | 1.76 | -56.8% | 0.585 | -0.09 | 0.031 | 39 | 248 |
2024-03-27 | 54 | 1.24 | 1.22 | 1.26 | -63% | 0.472 | -0.092 | 0.032 | 50 | 136 |
2024-03-27 | 55 | 0.84 | 0.82 | 0.86 | -59.8% | 0.363 | -0.085 | 0.03 | 311 | 369 |
2024-03-27 | 56 | 0.56 | 0.53 | 0.59 | -65.1% | 0.268 | -0.075 | 0.026 | 99 | 103 |
2024-03-27 | 57 | 0.355 | 0.33 | 0.38 | -69.6% | 0.187 | -0.061 | 0.021 | 256 | 138 |
2024-03-27 | 58 | 0.23 | 0.21 | 0.25 | -74.1% | 0.127 | -0.048 | 0.017 | 393 | 173 |
2024-03-27 | 59 | 0.14 | 0.13 | 0.15 | -75.4% | 0.086 | -0.036 | 0.012 | 300 | 64 |
2024-03-27 | 60 | 0.095 | 0.09 | 0.1 | -78.1% | 0.058 | -0.027 | 0.009 | 1,458 | 188 |
2024-03-27 | 61 | 0.065 | 0.05 | 0.08 | -80% | 0.044 | -0.024 | 0.007 | 119 | 2 |
2024-03-27 | 62 | 0.04 | 0.02 | 0.06 | -76% | 0.037 | -0.022 | 0.006 | 288 | 1 |
2024-03-27 | 62.5 | 0.05 | 0.01 | 0.09 | -46.7% | 0.043 | -0.027 | 0.007 | 26 | 1 |
2024-03-27 | 63 | 0.11 | 0.02 | 0.2 | -71.4% | 0.025 | -0.016 | 0.005 | 78 | 21 |
2024-03-27 | 63.5 | 0.055 | 0.01 | 0.1 | 0% | 0.031 | -0.021 | 0.005 | 6 | 0 |
2024-03-27 | 64 | 0.02 | 0.01 | 0.03 | 0% | 0.014 | -0.009 | 0.003 | 88 | 0 |
2024-03-27 | 65 | 0.02 | 0.01 | 0.03 | -72.7% | 0.018 | -0.013 | 0.004 | 266 | 4 |
2024-03-27 | 66 | 0.01 | 0 | 0.02 | 0% | 0.007 | -0.006 | 0.002 | 20 | 102 |
2024-03-27 | 67 | 0.015 | 0 | 0.03 | 0% | 0.05 | -0.046 | 0.008 | 23 | 3 |
2024-03-27 | 68 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 16 | 0 |
2024-03-27 | 69 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 11 | 0 |
2024-03-27 | 70 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 22 | 0 |
2024-03-27 | 71 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 23 | 0 |
2024-03-27 | 72 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-27 | 73 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-27 | 74 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-03-27 | 75 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 31 | 0 |
2024-03-27 | 80 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 5 | 0 |