| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 103.69 | 7,715 | 14,793 | 93,463 | 15,833 | 120 | 2024-05-08 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 35 | 19.5 | 18.85 | 20.15 | 0% | 0.962 | -0.075 | 0.007 | 0 | 0 |
| 2024-05-08 | 37.5 | 17.225 | 16.8 | 17.65 | 0% | 0.957 | -0.073 | 0.007 | 0 | 0 |
| 2024-05-08 | 40 | 14.55 | 13.95 | 15.15 | 0% | 0.951 | -0.07 | 0.008 | 5 | 0 |
| 2024-05-08 | 42.5 | 12.25 | 11.85 | 12.65 | 0% | 0.943 | -0.067 | 0.009 | 0 | 0 |
| 2024-05-08 | 44 | 11.425 | 9.95 | 12.9 | 0% | 0.9 | -0.111 | 0.014 | 0 | 0 |
| 2024-05-08 | 45 | 9.725 | 9.3 | 10.15 | 0% | 0.932 | -0.063 | 0.011 | 24 | 0 |
| 2024-05-08 | 46 | 8.55 | 7.95 | 9.15 | 0% | 0.926 | -0.061 | 0.011 | 0 | 0 |
| 2024-05-08 | 47 | 7.575 | 7 | 8.15 | 0% | 0.919 | -0.059 | 0.012 | 0 | 0 |
| 2024-05-08 | 47.5 | 7.55 | 6.45 | 8.65 | 0% | 0.94 | -0.039 | 0.01 | 3 | 0 |
| 2024-05-08 | 48 | 6.7 | 6.25 | 7.15 | 0% | 0.912 | -0.056 | 0.013 | 7 | 0 |
| 2024-05-08 | 49 | 5.575 | 4.95 | 6.2 | 0% | 0.89 | -0.062 | 0.015 | 0 | 0 |
| 2024-05-08 | 49.5 | 5.975 | 4.7 | 7.25 | 0% | 0.836 | -0.095 | 0.02 | 0 | 0 |
| 2024-05-08 | 50 | 4.875 | 4.55 | 5.2 | 0% | 0.877 | -0.058 | 0.017 | 92 | 2 |
| 2024-05-08 | 51 | 3.75 | 3.3 | 4.2 | 0% | 0.859 | -0.054 | 0.018 | 42 | 0 |
| 2024-05-08 | 51.5 | 3.36 | 2.97 | 3.75 | 0% | 0.835 | -0.058 | 0.02 | 9 | 0 |
| 2024-05-08 | 52 | 3.005 | 2.86 | 3.15 | 0% | 0.912 | -0.023 | 0.013 | 7 | 1 |
| 2024-05-08 | 52.5 | 2.585 | 2.42 | 2.75 | 0% | 0.859 | -0.033 | 0.018 | 71 | 0 |
| 2024-05-08 | 53 | 2.155 | 2.12 | 2.19 | 0% | 0.81 | -0.039 | 0.022 | 63 | 8 |
| 2024-05-08 | 53.5 | 1.685 | 1.59 | 1.78 | -40.3% | 0.77 | -0.038 | 0.025 | 167 | 2 |
| 2024-05-08 | 54 | 1.34 | 1.28 | 1.4 | -47.6% | 0.682 | -0.045 | 0.029 | 497 | 57 |
| 2024-05-08 | 55 | 0.76 | 0.74 | 0.78 | -47.3% | 0.491 | -0.052 | 0.032 | 3,131 | 2,446 |
| 2024-05-08 | 56 | 0.365 | 0.35 | 0.38 | -48% | 0.303 | -0.044 | 0.028 | 1,420 | 1,186 |
| 2024-05-08 | 57 | 0.175 | 0.16 | 0.19 | -52.6% | 0.166 | -0.032 | 0.02 | 3,635 | 1,221 |
| 2024-05-08 | 58 | 0.09 | 0.08 | 0.1 | -52.6% | 0.09 | -0.022 | 0.013 | 1,263 | 212 |
| 2024-05-08 | 59 | 0.05 | 0.04 | 0.06 | -50% | 0.058 | -0.018 | 0.009 | 3,472 | 419 |
| 2024-05-08 | 60 | 0.045 | 0.04 | 0.05 | -33.3% | 0.038 | -0.014 | 0.007 | 4,282 | 1,008 |
| 2024-05-08 | 61 | 0.03 | 0.02 | 0.04 | -50% | 0.027 | -0.012 | 0.005 | 152 | 11 |
| 2024-05-08 | 62 | 0.055 | 0.02 | 0.09 | 0% | 0.038 | -0.019 | 0.007 | 377 | 0 |
| 2024-05-08 | 62.5 | 0.035 | 0.02 | 0.05 | 0% | 0.026 | -0.014 | 0.005 | 1,104 | 0 |
| 2024-05-08 | 63 | 0.03 | 0.02 | 0.04 | -50% | 0.016 | -0.009 | 0.003 | 335 | 1,017 |
| 2024-05-08 | 64 | 0.02 | 0.01 | 0.03 | -25% | 0.021 | -0.013 | 0.004 | 208 | 1 |
| 2024-05-08 | 65 | 0.02 | 0.01 | 0.03 | +50% | 0.019 | -0.013 | 0.004 | 1,051 | 12 |
| 2024-05-08 | 66 | 0.02 | 0.01 | 0.03 | 0% | 0.013 | -0.009 | 0.003 | 151 | 0 |
| 2024-05-08 | 67 | 0.015 | 0.01 | 0.02 | 0% | 0.01 | -0.008 | 0.002 | 174 | 0 |
| 2024-05-08 | 67.5 | 0.02 | 0.01 | 0.03 | 0% | 0.012 | -0.01 | 0.003 | 540 | 0 |
| 2024-05-08 | 68 | 0.02 | 0.01 | 0.03 | 0% | 0.012 | -0.01 | 0.003 | 1,147 | 0 |
| 2024-05-08 | 69 | 0.055 | 0.01 | 0.1 | -33.3% | 0.011 | -0.01 | 0.002 | 1,115 | 1 |
| 2024-05-08 | 70 | 0.015 | 0.01 | 0.02 | 0% | 0.011 | -0.01 | 0.002 | 3,449 | 23 |
| 2024-05-08 | 71 | 0.01 | 0 | 0.02 | 0% | 0.006 | -0.006 | 0.001 | 379 | 4 |
| 2024-05-08 | 72 | 0.125 | 0 | 0.25 | +100% | 0.01 | -0.01 | 0.002 | 3,206 | 5 |
| 2024-05-08 | 72.5 | 0.02 | 0 | 0.04 | 0% | 0.013 | -0.014 | 0.003 | 4,376 | 14 |
| 2024-05-08 | 73 | 0.025 | 0.01 | 0.04 | 0% | 0.011 | -0.012 | 0.002 | 868 | 6 |
| 2024-05-08 | 74 | 0.26 | 0 | 0.52 | -33.3% | 0.009 | -0.01 | 0.002 | 272 | 19 |
| 2024-05-08 | 75 | 0.03 | 0.01 | 0.05 | +50% | 0.012 | -0.015 | 0.003 | 7,975 | 11 |
| 2024-05-08 | 76 | 0.005 | 0 | 0.01 | -50% | 0.005 | -0.006 | 0.001 | 1,218 | 4 |
| 2024-05-08 | 77 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 4,637 | 0 |
| 2024-05-08 | 77.5 | 0.04 | 0 | 0.08 | 0% | 0.005 | -0.006 | 0.001 | 3,906 | 7 |
| 2024-05-08 | 78 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 884 | 0 |
| 2024-05-08 | 79 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 136 | 0 |
| 2024-05-08 | 80 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.006 | 0.001 | 16,649 | 9 |
| 2024-05-08 | 81 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 482 | 0 |
| 2024-05-08 | 82.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 8,255 | 0 |
| 2024-05-08 | 85 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.006 | 0.001 | 8,577 | 8 |
| 2024-05-08 | 87.5 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.006 | 0.001 | 1,232 | 1 |
| 2024-05-08 | 90 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 663 | 0 |
| 2024-05-08 | 95 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 527 | 0 |
| 2024-05-08 | 100 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 799 | 0 |
| 2024-05-08 | 105 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 264 | 0 |
| 2024-05-08 | 110 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 115 | 0 |
| 2024-05-08 | 115 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 50 | 0 |
