| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 50.98 | 11,300 | 4,041 | 34,271 | 9,731 | 114 | 2024-05-08 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 40 | 15.025 | 14.25 | 15.8 | 0% | 0.971 | -0.32 | 0.002 | 0 | 0 |
| 2024-05-08 | 44 | 10.925 | 9.75 | 12.1 | 0% | 0.991 | -0.06 | 0.001 | 22 | 0 |
| 2024-05-08 | 45 | 9.975 | 8.9 | 11.05 | 0% | 0.972 | -0.188 | 0.002 | 22 | 0 |
| 2024-05-08 | 46 | 9.1 | 8 | 10.2 | 0% | 0.937 | -0.41 | 0.004 | 1 | 0 |
| 2024-05-08 | 47 | 7.5 | 6.9 | 8.1 | 0% | 0.931 | -0.397 | 0.004 | 0 | 0 |
| 2024-05-08 | 47.5 | 7 | 6.4 | 7.6 | 0% | 0.928 | -0.39 | 0.004 | 0 | 0 |
| 2024-05-08 | 48 | 6.475 | 5.85 | 7.1 | 0% | 0.924 | -0.382 | 0.004 | 4 | 0 |
| 2024-05-08 | 48.5 | 6.425 | 6.3 | 6.55 | 0% | 0.987 | -0.054 | 0.001 | 5 | 0 |
| 2024-05-08 | 49 | 5.45 | 4.85 | 6.05 | 0% | 0.93 | -0.293 | 0.004 | 10 | 0 |
| 2024-05-08 | 49.5 | 4.95 | 4.35 | 5.55 | 0% | 0.925 | -0.286 | 0.004 | 0 | 0 |
| 2024-05-08 | 50 | 4.95 | 4.85 | 5.05 | 0% | 0.965 | -0.11 | 0.002 | 89 | 0 |
| 2024-05-08 | 51 | 4.15 | 3.25 | 5.05 | 0% | 0.873 | -0.383 | 0.006 | 21 | 0 |
| 2024-05-08 | 51.5 | 3.53 | 2.51 | 4.55 | 0% | 0.907 | -0.225 | 0.005 | 14 | 0 |
| 2024-05-08 | 52 | 2.96 | 2.82 | 3.1 | 0% | 0.941 | -0.114 | 0.003 | 55 | 0 |
| 2024-05-08 | 52.5 | 2.39 | 2.13 | 2.65 | 0% | 0.832 | -0.329 | 0.007 | 1 | 0 |
| 2024-05-08 | 53 | 2.015 | 1.65 | 2.38 | -22.5% | 0.804 | -0.323 | 0.008 | 94 | 22 |
| 2024-05-08 | 53.5 | 1.635 | 1.44 | 1.83 | 0% | 0.788 | -0.266 | 0.008 | 35 | 0 |
| 2024-05-08 | 54 | 1.02 | 0.96 | 1.08 | -52.9% | 0.812 | -0.142 | 0.008 | 1,773 | 196 |
| 2024-05-08 | 55 | 0.35 | 0.34 | 0.36 | -66.7% | 0.468 | -0.196 | 0.011 | 1,898 | 1,439 |
| 2024-05-08 | 56 | 0.085 | 0.08 | 0.09 | -76.3% | 0.16 | -0.131 | 0.007 | 5,058 | 3,556 |
| 2024-05-08 | 57 | 0.035 | 0.03 | 0.04 | -66.7% | 0.068 | -0.089 | 0.004 | 4,531 | 4,975 |
| 2024-05-08 | 58 | 0.02 | 0.01 | 0.03 | -75% | 0.019 | -0.034 | 0.001 | 2,298 | 286 |
| 2024-05-08 | 59 | 0.01 | 0 | 0.02 | -33.3% | 0.026 | -0.062 | 0.002 | 1,455 | 461 |
| 2024-05-08 | 60 | 0.015 | 0.01 | 0.02 | 0% | 0.013 | -0.037 | 0.001 | 1,275 | 278 |
| 2024-05-08 | 61 | 0.035 | 0 | 0.07 | +200% | 0.027 | -0.092 | 0.002 | 341 | 12 |
| 2024-05-08 | 62 | 0.02 | 0 | 0.04 | -50% | 0.01 | -0.04 | 0.001 | 400 | 12 |
| 2024-05-08 | 63 | 0.635 | 0 | 1.27 | 0% | 0.016 | -0.071 | 0.001 | 66 | 10 |
| 2024-05-08 | 64 | 0.005 | 0 | 0.01 | 0% | 0.009 | -0.041 | 0.001 | 175 | 10 |
| 2024-05-08 | 65 | 0.13 | 0 | 0.26 | +100% | 0.014 | -0.074 | 0.001 | 376 | 10 |
| 2024-05-08 | 66 | 0.005 | 0 | 0.01 | -50% | 0.008 | -0.043 | 0.001 | 367 | 12 |
| 2024-05-08 | 67 | 0.005 | 0 | 0.01 | 0% | 0.007 | -0.043 | 0.001 | 917 | 10 |
| 2024-05-08 | 68 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 841 | 0 |
| 2024-05-08 | 69 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 456 | 0 |
| 2024-05-08 | 70 | 0.005 | 0 | 0.01 | 0% | 0.006 | -0.045 | 0 | 4,233 | 5 |
| 2024-05-08 | 71 | 0.005 | 0 | 0.01 | 0% | 0.006 | -0.046 | 0 | 1,393 | 6 |
| 2024-05-08 | 72 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 572 | 0 |
| 2024-05-08 | 73 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 1,124 | 0 |
| 2024-05-08 | 74 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 642 | 0 |
| 2024-05-08 | 75 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,058 | 0 |
| 2024-05-08 | 76 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 251 | 0 |
| 2024-05-08 | 77 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 460 | 0 |
| 2024-05-08 | 78 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 567 | 0 |
| 2024-05-08 | 79 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 189 | 0 |
| 2024-05-08 | 80 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 550 | 0 |
| 2024-05-08 | 81 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 241 | 0 |
| 2024-05-08 | 82 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 139 | 0 |
| 2024-05-08 | 83 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 43 | 0 |
| 2024-05-08 | 84 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-08 | 85 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-05-08 | 86 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-08 | 87 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 115 | 0 |
| 2024-05-08 | 88 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 89 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-08 | 90 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-08 | 91 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-08 | 95 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-08 | 100 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 18 | 0 |
