IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
40.93 | 546 | 802 | 3,101 | 5,408 | 82 | 2024-05-08 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-08 | 25 | 16.25 | 15.65 | 16.85 | 0% | 0.97 | -0.421 | 0.002 | 0 | 0 |
2024-05-08 | 29 | 12.425 | 10.9 | 13.95 | 0% | 0.87 | -1.71 | 0.005 | 0 | 0 |
2024-05-08 | 30 | 11.75 | 11.55 | 11.95 | 0% | 0.978 | -0.183 | 0.001 | 0 | 0 |
2024-05-08 | 31 | 11.4 | 10.55 | 12.25 | 0% | 0.887 | -1.098 | 0.004 | 0 | 0 |
2024-05-08 | 32 | 10.625 | 9.55 | 11.7 | 0% | 0.861 | -1.288 | 0.005 | 0 | 0 |
2024-05-08 | 33 | 8.425 | 7 | 9.85 | 0% | 0.836 | -1.442 | 0.005 | 0 | 0 |
2024-05-08 | 34 | 7.75 | 7.55 | 7.95 | 0% | 0.969 | -0.166 | 0.002 | 0 | 0 |
2024-05-08 | 34.5 | 6.8 | 6.15 | 7.45 | 0% | 0.913 | -0.484 | 0.003 | 0 | 0 |
2024-05-08 | 35 | 6.775 | 6.6 | 6.95 | 0% | 0.955 | -0.21 | 0.002 | 0 | 0 |
2024-05-08 | 35.5 | 6.2 | 6.05 | 6.35 | 0% | 0.99 | -0.039 | 0.001 | 0 | 0 |
2024-05-08 | 36 | 5.75 | 5.6 | 5.9 | 0% | 0.96 | -0.155 | 0.002 | 1 | 0 |
2024-05-08 | 36.5 | 5.2 | 5.05 | 5.35 | 0% | 0.989 | -0.037 | 0.001 | 0 | 0 |
2024-05-08 | 37 | 4.225 | 3.55 | 4.9 | 0% | 0.897 | -0.368 | 0.004 | 1 | 0 |
2024-05-08 | 37.5 | 4.25 | 4.15 | 4.35 | 0% | 0.949 | -0.143 | 0.002 | 0 | 0 |
2024-05-08 | 38 | 3.75 | 3.65 | 3.85 | 0% | 0.944 | -0.139 | 0.002 | 28 | 0 |
2024-05-08 | 38.5 | 3.275 | 3.1 | 3.45 | 0% | 0.923 | -0.172 | 0.003 | 0 | 0 |
2024-05-08 | 39 | 2.735 | 2.6 | 2.87 | 0% | 0.943 | -0.103 | 0.003 | 5 | 0 |
2024-05-08 | 39.5 | 2.26 | 2.12 | 2.4 | 0% | 0.912 | -0.135 | 0.004 | 5 | 0 |
2024-05-08 | 40 | 1.73 | 1.57 | 1.89 | 0% | 0.927 | -0.084 | 0.003 | 105 | 0 |
2024-05-08 | 40.5 | 1.31 | 1.13 | 1.49 | -37.3% | 0.829 | -0.164 | 0.005 | 395 | 4 |
2024-05-08 | 41 | 0.785 | 0.75 | 0.82 | -7.8% | 0.8 | -0.118 | 0.006 | 189 | 141 |
2024-05-08 | 41.5 | 0.41 | 0.4 | 0.42 | -2.3% | 0.599 | -0.154 | 0.008 | 392 | 219 |
2024-05-08 | 42 | 0.17 | 0.16 | 0.18 | -21.1% | 0.344 | -0.138 | 0.008 | 547 | 93 |
2024-05-08 | 42.5 | 0.06 | 0.05 | 0.07 | -50% | 0.151 | -0.09 | 0.005 | 236 | 75 |
2024-05-08 | 43 | 0.015 | 0.01 | 0.02 | -33.3% | 0.058 | -0.047 | 0.003 | 494 | 12 |
2024-05-08 | 43.5 | 0.005 | 0 | 0.01 | -75% | 0.028 | -0.03 | 0.001 | 137 | 1 |
2024-05-08 | 44 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 117 | 0 |
2024-05-08 | 44.5 | 0.05 | 0 | 0.1 | 0% | 0.102 | -0.187 | 0.004 | 210 | 1 |
2024-05-08 | 45 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 0 | 144 | 0 |
2024-05-08 | 45.5 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-08 | 46 | 0.115 | 0 | 0.23 | 0% | 0 | 0 | 0 | 23 | 0 |
2024-05-08 | 46.5 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-08 | 47 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 23 | 0 |
2024-05-08 | 47.5 | 0.275 | 0 | 0.55 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-08 | 48 | 0.27 | 0 | 0.54 | 0% | 0 | 0 | 0 | 30 | 0 |
2024-05-08 | 49 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 0 | 8 | 0 |
2024-05-08 | 50 | 0.115 | 0 | 0.23 | 0% | 0 | 0 | 0 | 11 | 0 |
2024-05-08 | 51 | 0.115 | 0 | 0.23 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-08 | 52 | 0.265 | 0 | 0.53 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-08 | 53 | 0.265 | 0 | 0.53 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-08 | 55 | 0.265 | 0 | 0.53 | 0% | 0 | 0 | 0 | 0 | 0 |