IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
92.35 | 117 | 109 | 14,526 | 7,498 | 106 | 2024-05-01 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-01 | 45 | 33.6 | 31.1 | 36.1 | 0% | 0.997 | -0.072 | 0 | 0 | 0 |
2024-05-01 | 50 | 28.55 | 26.1 | 31 | 0% | 0.888 | -3.434 | 0.008 | 0 | 0 |
2024-05-01 | 55 | 23.8 | 21.6 | 26 | 0% | 0.968 | -0.575 | 0.003 | 0 | 0 |
2024-05-01 | 60 | 18.9 | 16.8 | 21 | 0% | 0.949 | -0.722 | 0.004 | 0 | 0 |
2024-05-01 | 61 | 17.9 | 15.8 | 20 | 0% | 0.947 | -0.712 | 0.004 | 0 | 0 |
2024-05-01 | 62 | 16.75 | 14.5 | 19 | 0% | 0.964 | -0.432 | 0.003 | 0 | 0 |
2024-05-01 | 63 | 15.9 | 13.8 | 18 | 0% | 0.941 | -0.69 | 0.005 | 0 | 0 |
2024-05-01 | 64 | 14.9 | 12.8 | 17 | 0% | 0.938 | -0.678 | 0.005 | 0 | 0 |
2024-05-01 | 65 | 13.7 | 11.3 | 16.1 | 0% | 0.967 | -0.313 | 0.003 | 0 | 0 |
2024-05-01 | 66 | 12.9 | 10.8 | 15 | 0% | 0.931 | -0.652 | 0.005 | 0 | 0 |
2024-05-01 | 67 | 12 | 10 | 14 | 0% | 0.913 | -0.777 | 0.006 | 0 | 0 |
2024-05-01 | 68 | 10.85 | 8.7 | 13 | 0% | 0.93 | -0.549 | 0.006 | 0 | 0 |
2024-05-01 | 69 | 9.75 | 7.5 | 12 | 0% | 0.945 | -0.377 | 0.005 | 0 | 0 |
2024-05-01 | 70 | 8.65 | 6.2 | 11.1 | 0% | 0.97 | -0.18 | 0.003 | 1 | 0 |
2024-05-01 | 71 | 7.75 | 5.5 | 10 | 0% | 0.934 | -0.355 | 0.005 | 0 | 0 |
2024-05-01 | 72 | 6.7 | 4.4 | 9 | 0% | 0.943 | -0.262 | 0.005 | 90 | 0 |
2024-05-01 | 73 | 5.7 | 3.3 | 8.1 | 0% | 0.936 | -0.251 | 0.005 | 0 | 0 |
2024-05-01 | 74 | 4.65 | 2.3 | 7 | 0% | 0.951 | -0.156 | 0.004 | 1 | 0 |
2024-05-01 | 74.5 | 4.125 | 1.75 | 6.5 | 0% | 0.964 | -0.104 | 0.003 | 0 | 0 |
2024-05-01 | 75 | 3.675 | 1.55 | 5.8 | 0% | 0.927 | -0.187 | 0.006 | 2 | 0 |
2024-05-01 | 75.5 | 3.025 | 1.05 | 5 | 0% | 0.668 | -1.502 | 0.015 | 0 | 0 |
2024-05-01 | 76 | 2.65 | 0.5 | 4.8 | 0% | 0.928 | -0.135 | 0.006 | 1 | 0 |
2024-05-01 | 76.5 | 2.275 | 0.15 | 4.4 | 0% | 0.84 | -0.272 | 0.01 | 0 | 0 |
2024-05-01 | 77 | 2.6 | 0.2 | 5 | 0% | 0.657 | -0.792 | 0.015 | 0 | 0 |
2024-05-01 | 77.5 | 2.7 | 0.6 | 4.8 | 0% | 0.595 | -1.039 | 0.016 | 16 | 0 |
2024-05-01 | 78 | 2.5 | 0.1 | 4.9 | 0% | 0.643 | -0.318 | 0.015 | 19 | 2 |
2024-05-01 | 78.5 | 2.375 | 0.05 | 4.7 | +65.5% | 0.522 | -0.462 | 0.016 | 4 | 27 |
2024-05-01 | 79 | 1.3 | 0.1 | 2.5 | +42.9% | 0.433 | -0.442 | 0.016 | 46 | 10 |
2024-05-01 | 79.5 | 2.4 | 0 | 4.8 | +110% | 0.367 | -0.483 | 0.015 | 91 | 50 |
2024-05-01 | 80 | 0.7 | 0 | 1.4 | +330% | 0.288 | -0.417 | 0.014 | 476 | 26 |
2024-05-01 | 80.5 | 2.425 | 0.05 | 4.8 | +100% | 0.125 | -0.169 | 0.009 | 520 | 2 |
2024-05-01 | 81 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 5,069 | 0 |
2024-05-01 | 81.5 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 28 | 0 |
2024-05-01 | 82 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 532 | 0 |
2024-05-01 | 82.5 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 24 | 0 |
2024-05-01 | 83 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 7,542 | 0 |
2024-05-01 | 83.5 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-01 | 84 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 8 | 0 |
2024-05-01 | 84.5 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 3 | 0 |
2024-05-01 | 85 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 38 | 0 |
2024-05-01 | 85.5 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 2 | 0 |
2024-05-01 | 86 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-01 | 86.5 | 1.8 | 0 | 3.6 | 0% | 0 | 0 | 0 | 1 | 0 |
2024-05-01 | 87 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 11 | 0 |
2024-05-01 | 88 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-01 | 88.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-01 | 89 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-01 | 90 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-01 | 91 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-01 | 92 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-01 | 93 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-01 | 94 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
2024-05-01 | 95 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |