IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
90.32 | 130 | 9 | 30,005 | 25,505 | 106 | 2024-05-06 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-04-22 | 1 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 4 | 0 |
2024-04-22 | 2 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 839 | 0 |
2024-04-22 | 3 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 4,932 | 0 |
2024-04-22 | 4 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 16,333 | 0 |
2024-04-22 | 5 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 1,508 | 0 |
2024-04-22 | 6 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 822 | 0 |
2024-04-22 | 7 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 31 | 0 |
2024-04-22 | 8 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 31 | 0 |
2024-04-22 | 9 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 13 | 0 |
2024-04-22 | 10 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 30 | 0 |
2024-04-22 | 11 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 24 | 0 |
2024-04-22 | 12 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 6 | 0 |
2024-04-22 | 13 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-04-22 | 14 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-06 | 20 | 1.295 | 0.42 | 2.17 | 0% | -0.113 | -0.017 | 0.033 | 0 | 0 |
2024-05-06 | 25 | 1.855 | 1.41 | 2.3 | 0% | -0.188 | -0.018 | 0.047 | 4 | 0 |
2024-05-06 | 26 | 2.93 | 2.11 | 3.75 | 0% | -0.228 | -0.024 | 0.052 | 5 | 0 |
2024-05-06 | 27 | 2.67 | 2.14 | 3.2 | 0% | -0.242 | -0.021 | 0.054 | 0 | 0 |
2024-05-06 | 28 | 3.715 | 2.68 | 4.75 | +15.7% | -0.27 | -0.023 | 0.057 | 1 | 1 |
2024-05-06 | 29 | 3.64 | 2.28 | 5 | 0% | -0.296 | -0.024 | 0.06 | 2 | 0 |
2024-05-06 | 30 | 4.2 | 2.45 | 5.95 | 0% | -0.322 | -0.025 | 0.062 | 11 | 0 |
2024-05-06 | 31 | 5.275 | 3.65 | 6.9 | 0% | -0.345 | -0.029 | 0.064 | 24 | 0 |
2024-05-06 | 32 | 5.075 | 4.25 | 5.9 | 0% | -0.375 | -0.026 | 0.066 | 1 | 0 |
2024-05-06 | 33 | 5.2 | 4 | 6.4 | 0% | -0.408 | -0.024 | 0.067 | 0 | 0 |
2024-05-06 | 34 | 6.425 | 4.7 | 8.15 | 0% | -0.424 | -0.027 | 0.068 | 2 | 0 |
2024-05-06 | 35 | 6.75 | 5.4 | 8.1 | +14.5% | -0.444 | -0.029 | 0.069 | 3 | 7 |
2024-05-06 | 36 | 7.275 | 6.05 | 8.5 | 0% | -0.485 | -0.026 | 0.069 | 4 | 0 |
2024-05-06 | 37 | 8.4 | 7 | 9.8 | 0% | -0.496 | -0.028 | 0.069 | 2 | 0 |
2024-05-06 | 38 | 9.95 | 9.15 | 10.75 | 0% | -0.491 | -0.032 | 0.069 | 2 | 0 |
2024-05-06 | 39 | 10.625 | 9.9 | 11.35 | 0% | -0.512 | -0.032 | 0.069 | 4 | 0 |
2024-05-06 | 40 | 10.375 | 9 | 11.75 | 0% | -0.568 | -0.026 | 0.068 | 19 | 0 |
2024-05-06 | 41 | 11.95 | 10 | 13.9 | 0% | -0.554 | -0.031 | 0.068 | 5 | 0 |
2024-05-06 | 42 | 12.45 | 10.9 | 14 | 0% | -0.583 | -0.029 | 0.068 | 0 | 0 |
2024-05-06 | 43 | 13.825 | 12.05 | 15.6 | 0% | -0.575 | -0.032 | 0.068 | 1 | 0 |
2024-05-06 | 44 | 14.25 | 12.1 | 16.4 | 0% | -0.607 | -0.029 | 0.067 | 1 | 0 |
2024-05-06 | 45 | 15.3 | 14.05 | 16.55 | 0% | -0.611 | -0.031 | 0.066 | 14 | 0 |
2024-05-06 | 46 | 16.325 | 14.65 | 18 | 0% | -0.616 | -0.032 | 0.066 | 4 | 0 |
2024-05-06 | 47 | 16.6 | 14.4 | 18.8 | 0% | -0.658 | -0.027 | 0.064 | 1 | 0 |
2024-05-06 | 48 | 17.9 | 16 | 19.8 | 0% | -0.647 | -0.03 | 0.064 | 1 | 0 |
2024-05-06 | 49 | 17.85 | 16 | 19.7 | 0% | -0.716 | -0.023 | 0.058 | 2 | 0 |
2024-05-06 | 50 | 18.5 | 17 | 20 | 0% | -0.744 | -0.021 | 0.055 | 801 | 0 |
2024-05-06 | 51 | 19.475 | 17.9 | 21.05 | 0% | -0.75 | -0.021 | 0.055 | 0 | 0 |
2024-05-06 | 52 | 21.05 | 19 | 23.1 | 0% | -0.714 | -0.026 | 0.058 | 3 | 0 |
2024-05-06 | 53 | 21.75 | 19.5 | 24 | 0% | -0.737 | -0.024 | 0.056 | 1 | 0 |
2024-05-06 | 54 | 22.85 | 21 | 24.7 | 0% | -0.734 | -0.025 | 0.057 | 0 | 0 |
2024-05-06 | 55 | 23.6 | 21.5 | 25.7 | 0% | -0.753 | -0.023 | 0.054 | 0 | 0 |
2024-05-06 | 56 | 24.65 | 22.6 | 26.7 | 0% | -0.753 | -0.024 | 0.054 | 0 | 0 |
2024-05-06 | 57 | 25.2 | 23 | 27.4 | 0% | -0.794 | -0.02 | 0.048 | 0 | 0 |
2024-05-06 | 58 | 26.15 | 24 | 28.3 | 0% | -0.8 | -0.02 | 0.048 | 1 | 0 |
2024-05-06 | 59 | 27.375 | 25.35 | 29.4 | 0% | -0.781 | -0.022 | 0.051 | 0 | 0 |
2024-05-06 | 60 | 28.225 | 26 | 30.45 | +7.1% | -0.817 | -0.018 | 0.045 | 2 | 1 |
2024-05-06 | 65 | 32.75 | 30.5 | 35 | 0% | -0.848 | -0.016 | 0.04 | 0 | 0 |
2024-05-06 | 70 | 37.65 | 35.5 | 39.8 | 0% | -0.863 | -0.016 | 0.037 | 10 | 0 |