IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
6.88 | 387 | 263 | 38,178 | 28,079 | 124 | 2024-05-31 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|
2024-05-31 | 26.67 | 1.115 | 0.05 | 2.18 | 0% | -0.045 | -0.005 | 836 | 0 |
2024-05-31 | 28.33 | 0.26 | 0 | 0.52 | 0% | 0 | 0 | 78 | 0 |
2024-05-31 | 30 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 22 | 0 |
2024-05-31 | 31.67 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 447 | 0 |
2024-05-31 | 33.33 | 0.28 | 0.01 | 0.55 | 0% | -0.024 | -0.002 | 1,143 | 0 |
2024-05-31 | 35 | 1.13 | 0 | 2.26 | 0% | 0 | 0 | 366 | 0 |
2024-05-31 | 36.67 | 1.145 | 0 | 2.29 | 0% | 0 | 0 | 219 | 0 |
2024-05-31 | 38.33 | 1.155 | 0 | 2.31 | 0% | 0 | 0 | 29 | 0 |
2024-05-31 | 40 | 0.32 | 0.14 | 0.5 | 0% | -0.034 | -0.002 | 1,707 | 0 |
2024-05-31 | 41.67 | 0.355 | 0.21 | 0.5 | 0% | -0.039 | -0.002 | 2,215 | 0 |
2024-05-31 | 43.33 | 0.26 | 0.1 | 0.42 | 0% | -0.04 | -0.002 | 466 | 2 |
2024-05-31 | 45 | 1.24 | 0 | 2.48 | 0% | 0 | 0 | 624 | 0 |
2024-05-31 | 46.67 | 1.275 | 0 | 2.55 | 0% | 0 | 0 | 1,970 | 0 |
2024-05-31 | 48.33 | 0.525 | 0.36 | 0.69 | 0% | -0.066 | -0.002 | 319 | 0 |
2024-05-31 | 50 | 0.57 | 0.1 | 1.04 | +3% | -0.083 | -0.003 | 1,830 | 3 |
2024-05-31 | 51.67 | 0.79 | 0.72 | 0.86 | -1.2% | -0.102 | -0.003 | 3,270 | 37 |
2024-05-31 | 53.33 | 0.89 | 0.8 | 0.98 | 0% | -0.114 | -0.003 | 809 | 2 |
2024-05-31 | 55 | 1.075 | 0.96 | 1.19 | +1.6% | -0.137 | -0.003 | 1,523 | 2 |
2024-05-31 | 56.67 | 0.82 | 0.1 | 1.54 | +6.6% | -0.131 | -0.002 | 470 | 2 |
2024-05-31 | 58.33 | 1.56 | 1.35 | 1.77 | 0% | -0.196 | -0.003 | 1,724 | 2 |
2024-05-31 | 60 | 2.07 | 2 | 2.14 | +3.5% | -0.241 | -0.004 | 624 | 2 |
2024-05-31 | 61.67 | 2.65 | 1.75 | 3.55 | 0% | -0.288 | -0.004 | 970 | 0 |
2024-05-31 | 63.33 | 3.01 | 2.67 | 3.35 | 0% | -0.332 | -0.004 | 242 | 0 |
2024-05-31 | 65 | 3.645 | 2.84 | 4.45 | 0% | -0.387 | -0.004 | 480 | 0 |
2024-05-31 | 66.67 | 4.3 | 3.2 | 5.4 | 0% | -0.449 | -0.004 | 264 | 0 |
2024-05-31 | 70 | 6.5 | 4.9 | 8.1 | 0% | -0.557 | -0.004 | 21 | 0 |
2024-05-31 | 73.33 | 7.75 | 6.25 | 9.25 | 0% | -0.814 | -0.001 | 2 | 0 |
2024-05-31 | 75 | 9.05 | 8.35 | 9.75 | 0% | -0.779 | -0.002 | 64 | 0 |
2024-05-31 | 76.67 | 11 | 9.75 | 12.25 | 0% | -0.901 | -0.001 | 0 | 0 |
2024-05-31 | 80 | 14 | 11.5 | 16.5 | 0% | -0.679 | -0.006 | 1 | 0 |
2024-05-31 | 83.33 | 17.5 | 15 | 20 | 0% | -0.69 | -0.007 | 0 | 0 |
2024-05-31 | 85 | 19 | 16.5 | 21.5 | 0% | -0.703 | -0.007 | 0 | 0 |
2024-05-31 | 86.67 | 21 | 18.5 | 23.5 | 0% | -0.924 | -0.001 | 0 | 0 |
2024-05-31 | 90 | 24 | 21.5 | 26.5 | 0% | -0.72 | -0.007 | 0 | 0 |
2024-05-31 | 95 | 29 | 26.5 | 31.5 | 0% | -0.732 | -0.008 | 0 | 0 |
2024-04-15 | 100 | 1.285 | 0.01 | 2.56 | 0% | 0 | 0 | 378 | 1 |
2024-04-15 | 105 | 2.575 | 0.15 | 5 | 0% | 0 | 0 | 122 | 17 |
2024-04-15 | 110 | 0.6 | 0 | 1.2 | -19.2% | 0 | 0 | 74 | 5 |
2024-04-15 | 115 | 3.05 | 1.1 | 5 | 0% | 0 | 0 | 10 | 2 |
2024-04-15 | 120 | 2.34 | 1.58 | 3.1 | 0% | 0 | 0 | 607 | 4 |
2024-04-15 | 125 | 2.425 | 0.2 | 4.65 | 0% | 0 | 0 | 733 | 15 |
2024-04-15 | 130 | 2.405 | 1.01 | 3.8 | 0% | 0 | 0 | 123 | 16 |
2024-04-15 | 135 | 2.755 | 0.51 | 5 | 0% | 0 | 0 | 206 | 5 |
2024-04-15 | 140 | 2.985 | 2.22 | 3.75 | 0% | 0 | 0 | 346 | 20 |
2024-04-15 | 145 | 4.45 | 3.9 | 5 | 0% | 0 | 0 | 106 | 1 |
2024-04-15 | 150 | 3.805 | 2.51 | 5.1 | 0% | 0 | 0 | 402 | 2 |
2024-04-15 | 155 | 5.725 | 3.6 | 7.85 | +0.2% | 0 | 0 | 1,041 | 4 |
2024-04-15 | 160 | 6.775 | 5.65 | 7.9 | -7.1% | 0 | 0 | 168 | 7 |
2024-04-15 | 165 | 8.125 | 7.05 | 9.2 | 0% | 0 | 0 | 379 | 94 |
2024-04-15 | 170 | 9.75 | 8.45 | 11.05 | 0% | 0 | 0 | 149 | 2 |
2024-04-15 | 175 | 11.95 | 11.1 | 12.8 | -5.5% | 0 | 0 | 213 | 3 |
2024-04-15 | 180 | 14.525 | 13.15 | 15.9 | 0% | 0 | 0 | 189 | 2 |
2024-04-15 | 185 | 16.1 | 13.75 | 18.45 | +8.1% | 0 | 0 | 86 | 1 |
2024-04-15 | 190 | 19.225 | 17.5 | 20.95 | 0% | 0 | 0 | 3 | 2 |
2024-04-15 | 195 | 22.55 | 20.75 | 24.35 | -6.1% | 0 | 0 | 4 | 2 |
2024-04-15 | 200 | 25.8 | 23.85 | 27.75 | 0% | 0 | 0 | 4 | 2 |
2024-04-15 | 210 | 34.5 | 32 | 37 | 0% | 0 | 0 | 1 | 0 |
2024-04-15 | 220 | 49.7 | 47.5 | 51.9 | 0% | 0 | 0 | 0 | 4 |
2024-03-04 | 230 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
2024-03-04 | 240 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
2024-03-04 | 250 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
2024-03-04 | 260 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |