| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 104.21 | 1,160 | 713 | 2,532 | 2,074 | 138 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 35 | 20.65 | 19.2 | 22.1 | 0% | 0.909 | -0.321 | 0.012 | 0 | 0 |
| 2024-05-03 | 35.5 | 20.55 | 18.6 | 22.5 | 0% | 0.977 | -0.067 | 0.004 | 0 | 0 |
| 2024-05-03 | 36 | 20.3 | 18.6 | 22 | 0% | 0.951 | -0.144 | 0.007 | 0 | 0 |
| 2024-05-03 | 36.5 | 19.55 | 17.7 | 21.4 | 0% | 0.976 | -0.066 | 0.004 | 0 | 0 |
| 2024-05-03 | 37 | 19 | 17.2 | 20.8 | 0% | 0.983 | -0.047 | 0.003 | 0 | 0 |
| 2024-05-03 | 37.5 | 18.5 | 16.6 | 20.4 | 0% | 0.982 | -0.046 | 0.003 | 0 | 0 |
| 2024-05-03 | 38 | 18 | 16.1 | 19.9 | 0% | 0.982 | -0.046 | 0.003 | 0 | 0 |
| 2024-05-03 | 38.5 | 17.6 | 15.8 | 19.4 | 0% | 0.966 | -0.082 | 0.005 | 0 | 0 |
| 2024-05-03 | 39 | 16.95 | 15.1 | 18.8 | 0% | 0.992 | -0.022 | 0.002 | 0 | 0 |
| 2024-05-03 | 39.5 | 16.55 | 14.7 | 18.4 | 0% | 0.972 | -0.064 | 0.005 | 0 | 0 |
| 2024-05-03 | 40 | 15.95 | 14.1 | 17.8 | 0% | 0.991 | -0.022 | 0.002 | 0 | 0 |
| 2024-05-03 | 40.5 | 15.55 | 13.7 | 17.4 | 0% | 0.97 | -0.063 | 0.005 | 0 | 0 |
| 2024-05-03 | 41 | 15 | 13.1 | 16.9 | 0% | 0.979 | -0.044 | 0.004 | 0 | 0 |
| 2024-05-03 | 41.5 | 14.55 | 12.7 | 16.4 | 0% | 0.968 | -0.062 | 0.005 | 0 | 0 |
| 2024-05-03 | 42 | 14.1 | 12.3 | 15.9 | 0% | 0.959 | -0.077 | 0.006 | 0 | 0 |
| 2024-05-03 | 42.5 | 13.3 | 11.7 | 14.9 | 0% | 0.854 | -0.329 | 0.016 | 0 | 0 |
| 2024-05-03 | 43 | 13.05 | 12.6 | 13.5 | 0% | 0.965 | -0.06 | 0.005 | 0 | 0 |
| 2024-05-03 | 43.5 | 12.55 | 12 | 13.1 | 0% | 0.964 | -0.059 | 0.006 | 0 | 0 |
| 2024-05-03 | 44 | 12 | 11.4 | 12.6 | 0% | 0.975 | -0.041 | 0.004 | 0 | 0 |
| 2024-05-03 | 44.5 | 11.65 | 11.1 | 12.2 | 0% | 0.943 | -0.087 | 0.008 | 0 | 0 |
| 2024-05-03 | 45 | 11.15 | 10.6 | 11.7 | 0% | 0.941 | -0.086 | 0.009 | 0 | 0 |
| 2024-05-03 | 45.5 | 10.8 | 10.3 | 11.3 | 0% | 0.915 | -0.121 | 0.011 | 0 | 0 |
| 2024-05-03 | 46 | 10.2 | 9.7 | 10.7 | 0% | 0.928 | -0.097 | 0.01 | 0 | 0 |
| 2024-05-03 | 46.5 | 9.8 | 9.3 | 10.3 | 0% | 0.909 | -0.118 | 0.012 | 6 | 0 |
| 2024-05-03 | 47 | 9.15 | 8.7 | 9.6 | 0% | 0.931 | -0.082 | 0.009 | 1 | 1 |
| 2024-05-03 | 47.5 | 8.85 | 8.3 | 9.4 | 0% | 0.894 | -0.124 | 0.013 | 0 | 0 |
| 2024-05-03 | 48 | 8.4 | 8 | 8.8 | 0% | 0.882 | -0.132 | 0.014 | 30 | 0 |
| 2024-05-03 | 48.5 | 7.95 | 7.5 | 8.4 | 0% | 0.87 | -0.138 | 0.015 | 0 | 0 |
| 2024-05-03 | 49 | 7.45 | 7.2 | 7.7 | 0% | 0.865 | -0.135 | 0.016 | 50 | 0 |
| 2024-05-03 | 49.5 | 7.05 | 6.8 | 7.3 | 0% | 0.845 | -0.149 | 0.017 | 22 | 0 |
| 2024-05-03 | 50 | 6.65 | 6.4 | 6.9 | +29.4% | 0.826 | -0.16 | 0.018 | 243 | 1 |
| 2024-05-03 | 51 | 5.8 | 5.6 | 6 | 0% | 0.791 | -0.171 | 0.021 | 61 | 0 |
| 2024-05-03 | 52 | 5.15 | 5 | 5.3 | +12.3% | 0.728 | -0.215 | 0.024 | 20 | 2 |
| 2024-05-03 | 53 | 4.55 | 4.4 | 4.7 | 0% | 0.683 | -0.222 | 0.025 | 9 | 0 |
| 2024-05-03 | 54 | 3.95 | 3.8 | 4.1 | +13.9% | 0.627 | -0.249 | 0.027 | 35 | 13 |
| 2024-05-03 | 55 | 3.5 | 3.4 | 3.6 | +19.5% | 0.576 | -0.253 | 0.028 | 131 | 23 |
| 2024-05-03 | 56 | 3 | 2.9 | 3.1 | +11.3% | 0.525 | -0.261 | 0.029 | 45 | 44 |
| 2024-05-03 | 57 | 2.575 | 2.45 | 2.7 | +12.4% | 0.472 | -0.254 | 0.029 | 63 | 24 |
| 2024-05-03 | 58 | 2.175 | 2.05 | 2.3 | +7.7% | 0.419 | -0.245 | 0.028 | 44 | 43 |
| 2024-05-03 | 59 | 1.775 | 1.65 | 1.9 | +18.6% | 0.375 | -0.246 | 0.027 | 51 | 12 |
| 2024-05-03 | 60 | 1.475 | 1.4 | 1.55 | +6.5% | 0.324 | -0.227 | 0.026 | 325 | 279 |
| 2024-05-03 | 61 | 1.25 | 1.15 | 1.35 | +3.5% | 0.279 | -0.21 | 0.024 | 37 | 77 |
| 2024-05-03 | 62 | 1.025 | 0.95 | 1.1 | 0% | 0.242 | -0.196 | 0.022 | 83 | 242 |
| 2024-05-03 | 63 | 0.825 | 0.75 | 0.9 | +6.7% | 0.204 | -0.177 | 0.02 | 220 | 181 |
| 2024-05-03 | 64 | 0.675 | 0.65 | 0.7 | 0% | 0.174 | -0.162 | 0.018 | 75 | 23 |
| 2024-05-03 | 65 | 0.575 | 0.5 | 0.65 | -1.8% | 0.147 | -0.146 | 0.017 | 289 | 35 |
| 2024-05-03 | 66 | 0.475 | 0.4 | 0.55 | -10% | 0.126 | -0.132 | 0.015 | 55 | 18 |
| 2024-05-03 | 67 | 0.375 | 0.35 | 0.4 | 0% | 0.103 | -0.114 | 0.013 | 42 | 23 |
| 2024-05-03 | 68 | 0.325 | 0.25 | 0.4 | 0% | 0.079 | -0.091 | 0.011 | 21 | 13 |
| 2024-05-03 | 69 | 0.275 | 0.2 | 0.35 | 0% | 0.081 | -0.1 | 0.011 | 40 | 0 |
| 2024-05-03 | 70 | 0.25 | 0.2 | 0.3 | -10.7% | 0.073 | -0.095 | 0.01 | 118 | 26 |
| 2024-05-03 | 71 | 0.2 | 0.15 | 0.25 | 0% | 0.06 | -0.082 | 0.009 | 2 | 0 |
| 2024-05-03 | 72 | 0.175 | 0.1 | 0.25 | 0% | 0.064 | -0.092 | 0.009 | 10 | 6 |
| 2024-05-03 | 73 | 0.175 | 0.1 | 0.25 | 0% | 0.034 | -0.05 | 0.005 | 99 | 18 |
| 2024-05-03 | 74 | 0.15 | 0.05 | 0.25 | 0% | 0.042 | -0.065 | 0.006 | 14 | 4 |
| 2024-05-03 | 75 | 0.75 | 0.05 | 1.45 | 0% | 0.043 | -0.069 | 0.006 | 62 | 1 |
| 2024-05-03 | 76 | 0.525 | 0.05 | 1 | 0% | 0.099 | -0.179 | 0.013 | 8 | 0 |
| 2024-05-03 | 77 | 0.725 | 0.05 | 1.4 | 0% | 0.119 | -0.228 | 0.014 | 13 | 0 |
| 2024-05-03 | 78 | 0.725 | 0.05 | 1.4 | 0% | 0.117 | -0.231 | 0.014 | 4 | 0 |
| 2024-05-03 | 79 | 0.725 | 0.05 | 1.4 | 0% | 0.114 | -0.234 | 0.014 | 31 | 0 |
| 2024-05-03 | 80 | 0.125 | 0.05 | 0.2 | 0% | 0.028 | -0.053 | 0.005 | 17 | 18 |
| 2024-05-03 | 81 | 0.725 | 0.05 | 1.4 | 0% | 0.027 | -0.054 | 0.004 | 0 | 1 |
| 2024-05-03 | 82 | 0.725 | 0.05 | 1.4 | 0% | 0.108 | -0.242 | 0.013 | 3 | 0 |
| 2024-05-03 | 83 | 0.725 | 0.05 | 1.4 | 0% | 0.107 | -0.244 | 0.013 | 1 | 0 |
| 2024-05-03 | 85 | 0.175 | 0 | 0.35 | 0% | 0.015 | -0.032 | 0.003 | 18 | 3 |
| 2024-05-03 | 90 | 0.1 | 0 | 0.2 | 0% | 0.013 | -0.033 | 0.002 | 102 | 27 |
| 2024-05-03 | 95 | 0.1 | 0 | 0.2 | 0% | 0.012 | -0.034 | 0.002 | 32 | 2 |
| 2024-05-03 | 100 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 105 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
