IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
89.98 | 48 | 10 | 274 | 88 | 98 | 2024-05-06 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-06 | 18 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-06 | 19 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-06 | 20 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-06 | 21 | 0.385 | 0.02 | 0.75 | 0% | -0.067 | -0.023 | 0.013 | 0 | 0 |
2024-05-06 | 22 | 0.4 | 0.05 | 0.75 | 0% | -0.074 | -0.024 | 0.013 | 0 | 0 |
2024-05-06 | 23 | 0.685 | 0.09 | 1.28 | 0% | -0.108 | -0.033 | 0.018 | 3 | 0 |
2024-05-06 | 24 | 0.43 | 0.24 | 0.62 | 0% | -0.092 | -0.023 | 0.016 | 0 | 0 |
2024-05-06 | 25 | 0.425 | 0.35 | 0.5 | 0% | -0.101 | -0.023 | 0.017 | 1 | 1 |
2024-05-06 | 26 | 0.595 | 0.5 | 0.69 | +1.9% | -0.124 | -0.025 | 0.02 | 2 | 1 |
2024-05-06 | 27 | 0.795 | 0.59 | 1 | 0% | -0.167 | -0.031 | 0.024 | 10 | 0 |
2024-05-06 | 28 | 1.145 | 0.98 | 1.31 | 0% | -0.208 | -0.036 | 0.028 | 11 | 1 |
2024-05-06 | 29 | 2.025 | 1.32 | 2.73 | +23.9% | -0.25 | -0.04 | 0.031 | 2 | 3 |
2024-05-06 | 30 | 1.87 | 1.45 | 2.29 | 0% | -0.303 | -0.046 | 0.034 | 10 | 0 |
2024-05-06 | 30.5 | 1.875 | 1.66 | 2.09 | 0% | -0.32 | -0.044 | 0.034 | 0 | 0 |
2024-05-06 | 31 | 1.97 | 1.3 | 2.64 | 0% | -0.343 | -0.043 | 0.035 | 0 | 0 |
2024-05-06 | 31.5 | 2.46 | 1.57 | 3.35 | 0% | -0.372 | -0.049 | 0.036 | 0 | 0 |
2024-05-06 | 32 | 2.65 | 2.4 | 2.9 | 0% | -0.396 | -0.049 | 0.037 | 0 | 1 |
2024-05-06 | 32.5 | 2.33 | 1.61 | 3.05 | 0% | -0.422 | -0.04 | 0.038 | 0 | 0 |
2024-05-06 | 33 | 3.705 | 2.41 | 5 | 0% | -0.437 | -0.058 | 0.038 | 4 | 0 |
2024-05-06 | 33.5 | 3.45 | 3.3 | 3.6 | 0% | -0.47 | -0.049 | 0.038 | 0 | 1 |
2024-05-06 | 34 | 3.875 | 2.85 | 4.9 | 0% | -0.489 | -0.052 | 0.038 | 6 | 0 |
2024-05-06 | 34.5 | 4.1 | 3 | 5.2 | 0% | -0.515 | -0.051 | 0.038 | 2 | 0 |
2024-05-06 | 35 | 3.645 | 2.74 | 4.55 | 0% | -0.576 | -0.038 | 0.038 | 16 | 0 |
2024-05-06 | 35.5 | 5.175 | 4.1 | 6.25 | 0% | -0.54 | -0.058 | 0.038 | 0 | 0 |
2024-05-06 | 36 | 4.8 | 4.35 | 5.25 | 0% | -0.598 | -0.045 | 0.037 | 1 | 0 |
2024-05-06 | 36.5 | 5.975 | 5.35 | 6.6 | 0% | -0.572 | -0.059 | 0.038 | 0 | 0 |
2024-05-06 | 37 | 5.8 | 5.7 | 5.9 | 0% | -0.621 | -0.049 | 0.036 | 1 | 0 |
2024-05-06 | 37.5 | 5.775 | 5.1 | 6.45 | 0% | -0.673 | -0.04 | 0.035 | 0 | 0 |
2024-05-06 | 38 | 6.55 | 6.45 | 6.65 | 0% | -0.659 | -0.047 | 0.035 | 0 | 0 |
2024-05-06 | 38.5 | 6.9 | 6.75 | 7.05 | 0% | -0.68 | -0.045 | 0.034 | 2 | 0 |
2024-05-06 | 39 | 7.85 | 7.15 | 8.55 | 0% | -0.653 | -0.056 | 0.035 | 0 | 0 |
2024-05-06 | 39.5 | 7.775 | 5.95 | 9.6 | 0% | -0.706 | -0.045 | 0.033 | 1 | 0 |
2024-05-06 | 40 | 8.925 | 7.9 | 9.95 | 0% | -0.661 | -0.06 | 0.035 | 0 | 0 |
2024-05-06 | 40.5 | 8.05 | 7.4 | 8.7 | 0% | -0.808 | -0.027 | 0.026 | 0 | 0 |
2024-05-06 | 41 | 9.75 | 8.85 | 10.65 | 0% | -0.685 | -0.059 | 0.034 | 2 | 2 |
2024-05-06 | 41.5 | 9.85 | 9.15 | 10.55 | 0% | -0.723 | -0.051 | 0.032 | 0 | 0 |
2024-05-06 | 42 | 10.65 | 9.55 | 11.75 | 0% | -0.702 | -0.059 | 0.033 | 3 | 0 |
2024-05-06 | 42.5 | 10.4 | 9.8 | 11 | 0% | -0.778 | -0.04 | 0.029 | 0 | 0 |
2024-05-06 | 43 | 11.025 | 9.55 | 12.5 | 0% | -0.768 | -0.045 | 0.029 | 0 | 0 |
2024-05-06 | 43.5 | 11.45 | 9.9 | 13 | 0% | -0.78 | -0.043 | 0.028 | 10 | 0 |
2024-05-06 | 44 | 11.725 | 11.4 | 12.05 | 0% | -0.81 | -0.037 | 0.026 | 0 | 0 |
2024-05-06 | 44.5 | 12.1 | 10.4 | 13.8 | 0% | -0.83 | -0.033 | 0.024 | 0 | 0 |
2024-05-06 | 45 | 12.525 | 12.15 | 12.9 | 0% | -0.845 | -0.031 | 0.023 | 1 | 0 |
2024-05-06 | 46 | 13.85 | 13 | 14.7 | 0% | -0.807 | -0.043 | 0.026 | 0 | 0 |
2024-05-06 | 47 | 14.95 | 13.9 | 16 | 0% | -0.801 | -0.047 | 0.027 | 0 | 0 |
2024-05-06 | 48 | 15.225 | 14.85 | 15.6 | 0% | -0.909 | -0.019 | 0.015 | 0 | 0 |
2024-05-06 | 50 | 17.325 | 16.5 | 18.15 | 0% | -0.895 | -0.025 | 0.017 | 0 | 0 |
2024-05-06 | 55 | 21.75 | 19.5 | 24 | 0% | -0.744 | -0.089 | 0.031 | 0 | 0 |
2024-05-06 | 60 | 26.65 | 24.5 | 28.8 | 0% | -0.77 | -0.088 | 0.029 | 0 | 0 |