IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
42.84 | 64,462 | 32,044 | 67,002 | 42,974 | 110 | 2024-03-28 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-03-28 | 30 | 31.75 | 29.5 | 34 | 0% | 0.983 | -0.073 | 0.004 | 4 | 0 |
2024-03-28 | 35 | 26.65 | 24.3 | 29 | 0% | 0.991 | -0.033 | 0.002 | 20 | 0 |
2024-03-28 | 40 | 21.8 | 19.65 | 23.95 | 0% | 0.991 | -0.027 | 0.002 | 0 | 9 |
2024-03-28 | 43 | 18.8 | 16.6 | 21 | 0% | 0.965 | -0.078 | 0.007 | 0 | 0 |
2024-03-28 | 44 | 17.775 | 15.55 | 20 | 0% | 0.966 | -0.07 | 0.006 | 0 | 0 |
2024-03-28 | 45 | 16.7 | 14.4 | 19 | 0% | 0.842 | -0.417 | 0.021 | 4 | 1 |
2024-03-28 | 46 | 15.775 | 13.55 | 18 | 0% | 0.963 | -0.068 | 0.007 | 0 | 0 |
2024-03-28 | 47 | 15.25 | 13.5 | 17 | 0% | 0.952 | -0.081 | 0.009 | 8 | 75 |
2024-03-28 | 48 | 13.725 | 11.45 | 16 | +4.7% | 0.967 | -0.053 | 0.006 | 5 | 1 |
2024-03-28 | 48.5 | 13.35 | 11.2 | 15.5 | 0% | 0.945 | -0.084 | 0.009 | 32 | 0 |
2024-03-28 | 49 | 12.675 | 10.35 | 15 | 0% | 0.963 | -0.055 | 0.007 | 0 | 77 |
2024-03-28 | 49.5 | 12.175 | 9.85 | 14.5 | 0% | 0.976 | -0.035 | 0.005 | 1 | 0 |
2024-03-28 | 50 | 11.85 | 9.7 | 14 | +7.6% | 0.941 | -0.079 | 0.01 | 134 | 111 |
2024-03-28 | 50.5 | 11.275 | 9.05 | 13.5 | 0% | 0.951 | -0.062 | 0.009 | 1 | 0 |
2024-03-28 | 51 | 10.675 | 8.65 | 12.7 | 0% | 0.974 | -0.034 | 0.005 | 14 | 0 |
2024-03-28 | 51.5 | 10.2 | 8.2 | 12.2 | 0% | 0.982 | -0.025 | 0.004 | 20 | 2 |
2024-03-28 | 52 | 9.775 | 7.7 | 11.85 | +4.2% | 0.931 | -0.077 | 0.011 | 25 | 1 |
2024-03-28 | 52.5 | 9.3 | 7.2 | 11.4 | 0% | 0.938 | -0.065 | 0.01 | 38 | 0 |
2024-03-28 | 53 | 7.95 | 6.8 | 9.1 | +8.4% | 0.892 | -0.112 | 0.016 | 183 | 36 |
2024-03-28 | 53.5 | 8.325 | 6.25 | 10.4 | 0% | 0.927 | -0.069 | 0.012 | 5 | 0 |
2024-03-28 | 54 | 7.875 | 5.8 | 9.95 | +10.9% | 0.914 | -0.076 | 0.013 | 632 | 63 |
2024-03-28 | 54.5 | 7.1 | 5.2 | 9 | +1.6% | 0.882 | -0.101 | 0.017 | 79 | 12 |
2024-03-28 | 55 | 7.475 | 6.2 | 8.75 | -0.7% | 0.899 | -0.079 | 0.015 | 855 | 265 |
2024-03-28 | 55.5 | 6.325 | 4.55 | 8.1 | +1.6% | 0.951 | -0.037 | 0.009 | 39 | 11 |
2024-03-28 | 56 | 5.7 | 5.2 | 6.2 | +8.9% | 0.867 | -0.091 | 0.018 | 918 | 710 |
2024-03-28 | 56.5 | 5.3 | 4.05 | 6.55 | +5.1% | 0.856 | -0.092 | 0.019 | 128 | 58 |
2024-03-28 | 57 | 4.8 | 4.6 | 5 | +7.6% | 0.902 | -0.055 | 0.015 | 354 | 182 |
2024-03-28 | 57.5 | 4 | 3.45 | 4.55 | +5.9% | 0.841 | -0.083 | 0.021 | 211 | 87 |
2024-03-28 | 58 | 4.575 | 3.85 | 5.3 | -7.2% | 0.832 | -0.079 | 0.021 | 1,003 | 287 |
2024-03-28 | 58.5 | 3.5 | 3.45 | 3.55 | +17.1% | 0.816 | -0.077 | 0.023 | 609 | 95 |
2024-03-28 | 59 | 3.1 | 3.05 | 3.15 | -4.4% | 0.778 | -0.084 | 0.025 | 1,061 | 264 |
2024-03-28 | 59.5 | 2.71 | 2.67 | 2.75 | -4.9% | 0.737 | -0.09 | 0.028 | 410 | 124 |
2024-03-28 | 60 | 2.35 | 2.31 | 2.39 | -6.7% | 0.689 | -0.095 | 0.03 | 1,931 | 1,786 |
2024-03-28 | 60.5 | 2.205 | 1.98 | 2.43 | -10% | 0.626 | -0.111 | 0.032 | 119 | 533 |
2024-03-28 | 61 | 1.78 | 1.68 | 1.88 | -17.6% | 0.582 | -0.103 | 0.033 | 1,851 | 1,607 |
2024-03-28 | 61.5 | 1.515 | 1.19 | 1.84 | -18.1% | 0.525 | -0.106 | 0.034 | 1,398 | 1,962 |
2024-03-28 | 62 | 1.18 | 1.15 | 1.21 | -17.8% | 0.467 | -0.101 | 0.034 | 4,357 | 6,515 |
2024-03-28 | 62.5 | 0.97 | 0.93 | 1.01 | -19.5% | 0.411 | -0.099 | 0.033 | 2,821 | 8,185 |
2024-03-28 | 63 | 0.795 | 0.73 | 0.86 | -26.4% | 0.353 | -0.093 | 0.032 | 27,087 | 27,259 |
2024-03-28 | 63.5 | 0.595 | 0.57 | 0.62 | -26.2% | 0.3 | -0.086 | 0.03 | 1,442 | 1,940 |
2024-03-28 | 64 | 0.525 | 0.45 | 0.6 | -32.9% | 0.247 | -0.076 | 0.027 | 2,206 | 2,928 |
2024-03-28 | 64.5 | 0.365 | 0.35 | 0.38 | -33.9% | 0.205 | -0.069 | 0.024 | 1,054 | 1,693 |
2024-03-28 | 65 | 0.27 | 0.24 | 0.3 | -37.8% | 0.165 | -0.06 | 0.021 | 2,921 | 3,614 |
2024-03-28 | 66 | 0.15 | 0.13 | 0.17 | -37% | 0.108 | -0.045 | 0.016 | 2,660 | 1,803 |
2024-03-28 | 67 | 0.08 | 0.07 | 0.09 | -47.1% | 0.064 | -0.03 | 0.011 | 3,011 | 1,199 |
2024-03-28 | 68 | 0.055 | 0.05 | 0.06 | -44.4% | 0.038 | -0.02 | 0.007 | 1,684 | 356 |
2024-03-28 | 69 | 0.03 | 0.01 | 0.05 | -66.7% | 0.017 | -0.01 | 0.004 | 1,407 | 158 |
2024-03-28 | 70 | 0.025 | 0.01 | 0.04 | -25% | 0.022 | -0.014 | 0.004 | 1,494 | 157 |
2024-03-28 | 71 | 0.05 | 0.01 | 0.09 | -50% | 0.009 | -0.006 | 0.002 | 477 | 90 |
2024-03-28 | 72 | 0.055 | 0 | 0.11 | -50% | 0.008 | -0.006 | 0.002 | 695 | 150 |
2024-03-28 | 73 | 0.005 | 0 | 0.01 | -50% | 0.007 | -0.006 | 0.002 | 605 | 39 |
2024-03-28 | 74 | 0.105 | 0 | 0.21 | -50% | 0.007 | -0.006 | 0.002 | 322 | 5 |
2024-03-28 | 75 | 0.035 | 0 | 0.07 | 0% | 0.007 | -0.006 | 0.002 | 345 | 12 |
2024-03-28 | 76 | 0.21 | 0 | 0.42 | 0% | 0 | 0 | 0 | 105 | 0 |
2024-03-28 | 80 | 0.205 | 0 | 0.41 | 0% | 0 | 0 | 0 | 217 | 0 |