| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 105.85 | 3,214 | 1,202 | 17,393 | 14,294 | 80 | 2024-05-08 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 25 | 12.775 | 12.45 | 13.1 | 0% | 0.948 | -0.538 | 0.002 | 0 | 0 |
| 2024-05-08 | 27 | 10.525 | 10.45 | 10.6 | 0% | 0.974 | -0.201 | 0.001 | 0 | 0 |
| 2024-05-08 | 28 | 9.85 | 9.45 | 10.25 | 0% | 0.923 | -0.607 | 0.003 | 0 | 0 |
| 2024-05-08 | 29 | 8.275 | 6.65 | 9.9 | 0% | 0.827 | -1.601 | 0.005 | 0 | 0 |
| 2024-05-08 | 30 | 7.525 | 7.45 | 7.6 | 0% | 0.965 | -0.186 | 0.002 | 10 | 0 |
| 2024-05-08 | 30.5 | 7.875 | 6.95 | 8.8 | 0% | 0.839 | -1.088 | 0.005 | 0 | 0 |
| 2024-05-08 | 31 | 7.275 | 6.45 | 8.1 | 0% | 0.841 | -0.976 | 0.005 | 0 | 0 |
| 2024-05-08 | 31.5 | 6.275 | 4.95 | 7.6 | -1.8% | 0.99 | -0.038 | 0 | 1 | 1 |
| 2024-05-08 | 32 | 5.55 | 5.45 | 5.65 | 0% | 0.982 | -0.066 | 0.001 | 15 | 519 |
| 2024-05-08 | 32.5 | 5.825 | 4.95 | 6.7 | 0% | 0.809 | -0.94 | 0.005 | 0 | 0 |
| 2024-05-08 | 33 | 4.475 | 4.35 | 4.6 | -9.9% | 0.947 | -0.164 | 0.002 | 519 | 1,557 |
| 2024-05-08 | 33.5 | 3.44 | 2.78 | 4.1 | 0% | 0.943 | -0.159 | 0.002 | 518 | 0 |
| 2024-05-08 | 34 | 3.01 | 2.42 | 3.6 | 0% | 0.937 | -0.154 | 0.002 | 0 | 0 |
| 2024-05-08 | 34.5 | 3.005 | 2.91 | 3.1 | 0% | 0.93 | -0.148 | 0.003 | 255 | 0 |
| 2024-05-08 | 35 | 2.57 | 2.35 | 2.79 | 0% | 0.945 | -0.093 | 0.002 | 6 | 0 |
| 2024-05-08 | 35.5 | 2.13 | 2.01 | 2.25 | 0% | 0.886 | -0.17 | 0.004 | 512 | 0 |
| 2024-05-08 | 36 | 1.765 | 1.5 | 2.03 | -25.5% | 0.723 | -0.471 | 0.007 | 562 | 49 |
| 2024-05-08 | 36.5 | 1.145 | 1.02 | 1.27 | -42.9% | 0.821 | -0.152 | 0.005 | 20 | 1 |
| 2024-05-08 | 37 | 0.645 | 0.57 | 0.72 | -23.8% | 0.756 | -0.123 | 0.006 | 53 | 17 |
| 2024-05-08 | 37.5 | 0.33 | 0.24 | 0.42 | -36.4% | 0.52 | -0.157 | 0.008 | 77 | 123 |
| 2024-05-08 | 38 | 0.085 | 0.08 | 0.09 | -30.8% | 0.238 | -0.101 | 0.006 | 1,526 | 166 |
| 2024-05-08 | 38.5 | 0.04 | 0.02 | 0.06 | 0% | 0.109 | -0.072 | 0.004 | 525 | 51 |
| 2024-05-08 | 39 | 0.02 | 0.01 | 0.03 | +50% | 0.071 | -0.066 | 0.003 | 2,756 | 21 |
| 2024-05-08 | 39.5 | 0.02 | 0.01 | 0.03 | -50% | 0.027 | -0.031 | 0.001 | 2,622 | 62 |
| 2024-05-08 | 40 | 0.015 | 0.01 | 0.02 | 0% | 0.023 | -0.032 | 0.001 | 2,662 | 64 |
| 2024-05-08 | 40.5 | 0.02 | 0.01 | 0.03 | +100% | 0.033 | -0.057 | 0.002 | 758 | 80 |
| 2024-05-08 | 41 | 0.025 | 0.01 | 0.04 | 0% | 0.018 | -0.035 | 0.001 | 730 | 194 |
| 2024-05-08 | 41.5 | 0.01 | 0 | 0.02 | -50% | 0.016 | -0.035 | 0.001 | 407 | 296 |
| 2024-05-08 | 42 | 0.005 | 0 | 0.01 | 0% | 0.015 | -0.036 | 0.001 | 907 | 1 |
| 2024-05-08 | 42.5 | 0.005 | 0 | 0.01 | 0% | 0.014 | -0.037 | 0.001 | 234 | 1 |
| 2024-05-08 | 43 | 0.01 | 0 | 0.02 | 0% | 0.013 | -0.038 | 0.001 | 157 | 11 |
| 2024-05-08 | 43.5 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 342 | 0 |
| 2024-05-08 | 44 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 129 | 0 |
| 2024-05-08 | 44.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 45 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 43 | 0 |
| 2024-05-08 | 46 | 0.58 | 0 | 1.16 | 0% | 0 | 0 | 0 | 239 | 0 |
| 2024-05-08 | 47 | 0.38 | 0 | 0.76 | 0% | 0 | 0 | 0 | 138 | 0 |
| 2024-05-08 | 48 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 263 | 0 |
| 2024-05-08 | 49 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 187 | 0 |
| 2024-05-08 | 50 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 220 | 0 |
