IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
47.04 | 46 | 109 | 469 | 154 | 80 | 2024-05-09 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-09 | 25 | 14.125 | 13.05 | 15.2 | 0% | 0.899 | -0.098 | 0.013 | 0 | 0 |
2024-05-09 | 27 | 10.775 | 10.15 | 11.4 | 0% | 0.962 | -0.027 | 0.006 | 0 | 0 |
2024-05-09 | 28 | 10.975 | 10.1 | 11.85 | 0% | 0.887 | -0.08 | 0.014 | 0 | 0 |
2024-05-09 | 29 | 9.275 | 9.1 | 9.45 | 0% | 0.997 | -0.005 | 0.001 | 0 | 0 |
2024-05-09 | 30 | 8.575 | 7.45 | 9.7 | 0% | 0.905 | -0.05 | 0.013 | 7 | 7 |
2024-05-09 | 31 | 8.25 | 7.15 | 9.35 | 0% | 0.832 | -0.09 | 0.019 | 0 | 0 |
2024-05-09 | 31.5 | 6.825 | 6.65 | 7 | 0% | 0.97 | -0.014 | 0.005 | 0 | 0 |
2024-05-09 | 32 | 6.25 | 4.7 | 7.8 | 0% | 0.783 | -0.115 | 0.022 | 0 | 0 |
2024-05-09 | 32.5 | 5.575 | 4.1 | 7.05 | 0% | 0.787 | -0.099 | 0.022 | 0 | 0 |
2024-05-09 | 33 | 4.625 | 3.55 | 5.7 | 0% | 0.862 | -0.048 | 0.017 | 0 | 0 |
2024-05-09 | 33.5 | 3.845 | 2.69 | 5 | 0% | 0.896 | -0.031 | 0.013 | 0 | 0 |
2024-05-09 | 34 | 4.09 | 2.53 | 5.65 | 0% | 0.8 | -0.063 | 0.021 | 0 | 10 |
2024-05-09 | 34.5 | 3.805 | 2.31 | 5.3 | 0% | 0.973 | -0.009 | 0.005 | 0 | 0 |
2024-05-09 | 35 | 2.945 | 1.54 | 4.35 | 0% | 0.738 | -0.075 | 0.024 | 3 | 0 |
2024-05-09 | 35.5 | 2.855 | 1.51 | 4.2 | 0% | 0.925 | -0.015 | 0.011 | 0 | 0 |
2024-05-09 | 36 | 1.82 | 0.79 | 2.85 | 0% | 0.754 | -0.045 | 0.024 | 22 | 0 |
2024-05-09 | 36.5 | 1.83 | 0.87 | 2.79 | 0% | 0.926 | -0.011 | 0.011 | 0 | 0 |
2024-05-09 | 37 | 1.32 | 0 | 2.64 | 0% | 0.698 | -0.037 | 0.026 | 1 | 1 |
2024-05-09 | 37.5 | 1.07 | 0 | 2.14 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-09 | 38 | 1.12 | 0 | 2.24 | -14.4% | 0.562 | -0.035 | 0.029 | 26 | 2 |
2024-05-09 | 38.5 | 0.86 | 0 | 1.72 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-09 | 39 | 0.48 | 0 | 0.96 | 0% | 0 | 0 | 0 | 7 | 0 |
2024-05-09 | 39.5 | 1.045 | 0.34 | 1.75 | 0% | 0.289 | -0.026 | 0.026 | 0 | 2 |
2024-05-09 | 40 | 1.055 | 0 | 2.11 | 0% | 0 | 0 | 0 | 30 | 0 |
2024-05-09 | 40.5 | 0.19 | 0 | 0.38 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 41 | 0.9 | 0 | 1.8 | 0% | 0 | 0 | 0 | 5 | 0 |
2024-05-09 | 41.5 | 0.135 | 0 | 0.27 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 42 | 0.15 | 0.04 | 0.26 | +1,000% | 0.093 | -0.016 | 0.013 | 33 | 14 |
2024-05-09 | 42.5 | 1.105 | 0 | 2.21 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 43 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 81 | 0 |
2024-05-09 | 44 | 1.095 | 0.01 | 2.18 | 0% | 0.122 | -0.032 | 0.015 | 138 | 8 |
2024-05-09 | 45 | 1.08 | 0 | 2.16 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 46 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 3 | 0 |
2024-05-09 | 47 | 1.08 | 0 | 2.16 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 48 | 1.08 | 0 | 2.16 | 0% | 0.009 | -0.003 | 0.002 | 9 | 2 |
2024-05-09 | 49 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 12 | 0 |
2024-05-09 | 50 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 28 | 0 |
2024-05-09 | 51 | 0.62 | 0 | 1.24 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 52 | 1.07 | 0 | 2.14 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-09 | 55 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 62 | 0 |