| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 109.12 | 19,671 | 29,258 | 30,443 | 28,729 | 114 | 2024-05-02 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-02 | 25 | 18.725 | 17.35 | 20.1 | 0% | 0.931 | -0.178 | 0.008 | 8 | 9 |
| 2024-05-02 | 27 | 16.125 | 14.15 | 18.1 | 0% | 0.983 | -0.034 | 0.003 | 0 | 0 |
| 2024-05-02 | 27.5 | 15.8 | 14 | 17.6 | 0% | 0.957 | -0.084 | 0.005 | 0 | 0 |
| 2024-05-02 | 28 | 15.15 | 13.2 | 17.1 | 0% | 0.977 | -0.042 | 0.003 | 0 | 0 |
| 2024-05-02 | 28.5 | 14.55 | 12.6 | 16.5 | 0% | 0.86 | -0.343 | 0.013 | 0 | 1 |
| 2024-05-02 | 29 | 14.275 | 12.45 | 16.1 | 0% | 0.956 | -0.076 | 0.006 | 0 | 0 |
| 2024-05-02 | 29.5 | 13.975 | 12.35 | 15.6 | 0% | 0.931 | -0.119 | 0.008 | 0 | 2 |
| 2024-05-02 | 30 | 13.075 | 11.15 | 15 | 0% | 0.994 | -0.013 | 0.001 | 2 | 0 |
| 2024-05-02 | 30.5 | 12.675 | 10.75 | 14.6 | 0% | 0.968 | -0.048 | 0.004 | 0 | 0 |
| 2024-05-02 | 31 | 12.125 | 10.25 | 14 | 0% | 0.838 | -0.325 | 0.015 | 0 | 35 |
| 2024-05-02 | 31.5 | 11.6 | 11.25 | 11.95 | 0% | 0.984 | -0.023 | 0.002 | 0 | 0 |
| 2024-05-02 | 32 | 11.1 | 10.8 | 11.4 | 0% | 0.984 | -0.022 | 0.002 | 1 | 0 |
| 2024-05-02 | 32.5 | 10.6 | 10.3 | 10.9 | 0% | 0.983 | -0.022 | 0.003 | 0 | 0 |
| 2024-05-02 | 33 | 10.125 | 9.75 | 10.5 | 0% | 0.975 | -0.03 | 0.004 | 44 | 2 |
| 2024-05-02 | 33.5 | 9.7 | 9.4 | 10 | 0% | 0.954 | -0.051 | 0.006 | 0 | 0 |
| 2024-05-02 | 34 | 8.925 | 8.25 | 9.6 | 0% | 0.889 | -0.127 | 0.011 | 4 | 0 |
| 2024-05-02 | 34.5 | 9.425 | 8.4 | 10.45 | +0.6% | 0.854 | -0.171 | 0.014 | 1 | 2 |
| 2024-05-02 | 35 | 8.05 | 7.8 | 8.3 | 0% | 0.925 | -0.071 | 0.008 | 16 | 2 |
| 2024-05-02 | 35.5 | 7.875 | 7.55 | 8.2 | +11.6% | 0.907 | -0.084 | 0.01 | 1,500 | 2 |
| 2024-05-02 | 36 | 7.425 | 7.05 | 7.8 | 0% | 0.942 | -0.047 | 0.007 | 29 | 18 |
| 2024-05-02 | 36.5 | 7.125 | 6.3 | 7.95 | +14.4% | 0.925 | -0.057 | 0.008 | 14 | 16 |
| 2024-05-02 | 37 | 6.8 | 5.15 | 8.45 | 0% | 0.743 | -0.305 | 0.019 | 20 | 10 |
| 2024-05-02 | 37.5 | 6.2 | 5.5 | 6.9 | +12.8% | 0.916 | -0.055 | 0.009 | 6 | 25 |
| 2024-05-02 | 38 | 6.575 | 5.6 | 7.55 | 0% | 0.813 | -0.132 | 0.016 | 41 | 28 |
| 2024-05-02 | 38.5 | 5.375 | 5.25 | 5.5 | 0% | 0.794 | -0.136 | 0.017 | 6 | 12 |
| 2024-05-02 | 39 | 5.1 | 4.85 | 5.35 | +18.5% | 0.784 | -0.129 | 0.018 | 29 | 9 |
| 2024-05-02 | 39.5 | 5.125 | 4.6 | 5.65 | 0% | 0.734 | -0.165 | 0.02 | 22 | 31 |
| 2024-05-02 | 40 | 5.175 | 4.15 | 6.2 | +5.9% | 0.704 | -0.177 | 0.021 | 244 | 89 |
| 2024-05-02 | 40.5 | 4.075 | 3.95 | 4.2 | +29% | 0.686 | -0.168 | 0.021 | 50 | 41 |
| 2024-05-02 | 41 | 4.275 | 3.65 | 4.9 | +10.5% | 0.656 | -0.175 | 0.022 | 219 | 76 |
| 2024-05-02 | 41.5 | 4.25 | 3.35 | 5.15 | +23.7% | 0.624 | -0.186 | 0.023 | 347 | 419 |
| 2024-05-02 | 42 | 3.175 | 3.15 | 3.2 | +25.4% | 0.595 | -0.186 | 0.023 | 383 | 585 |
| 2024-05-02 | 42.5 | 2.94 | 2.88 | 3 | +33.6% | 0.565 | -0.191 | 0.024 | 2,353 | 624 |
| 2024-05-02 | 43 | 2.8 | 2.63 | 2.97 | +10.7% | 0.535 | -0.191 | 0.024 | 2,117 | 911 |
| 2024-05-02 | 43.5 | 2.465 | 2.39 | 2.54 | +30.1% | 0.506 | -0.193 | 0.024 | 550 | 105 |
| 2024-05-02 | 44 | 2.2 | 2.18 | 2.22 | +38.6% | 0.474 | -0.188 | 0.024 | 5,066 | 887 |
| 2024-05-02 | 44.5 | 1.97 | 1.94 | 2 | +38.5% | 0.444 | -0.186 | 0.024 | 312 | 177 |
| 2024-05-02 | 45 | 1.84 | 1.78 | 1.9 | +31.2% | 0.416 | -0.184 | 0.023 | 2,575 | 3,824 |
| 2024-05-02 | 45.5 | 1.975 | 1.53 | 2.42 | +38.9% | 0.383 | -0.176 | 0.023 | 90 | 62 |
| 2024-05-02 | 46 | 1.55 | 1.4 | 1.7 | +52.5% | 0.365 | -0.182 | 0.022 | 430 | 479 |
| 2024-05-02 | 46.5 | 1.335 | 1.19 | 1.48 | +26.4% | 0.339 | -0.177 | 0.022 | 54 | 181 |
| 2024-05-02 | 47 | 1.415 | 1.03 | 1.8 | +61.8% | 0.312 | -0.169 | 0.021 | 5,259 | 5,548 |
| 2024-05-02 | 47.5 | 1.155 | 0.91 | 1.4 | +20% | 0.272 | -0.148 | 0.02 | 1,321 | 826 |
| 2024-05-02 | 48 | 0.82 | 0.78 | 0.86 | +50.9% | 0.249 | -0.142 | 0.019 | 1,536 | 551 |
| 2024-05-02 | 48.5 | 0.695 | 0.56 | 0.83 | +75.6% | 0.221 | -0.13 | 0.018 | 2 | 950 |
| 2024-05-02 | 49 | 0.65 | 0.52 | 0.78 | +110.3% | 0.202 | -0.125 | 0.017 | 857 | 267 |
| 2024-05-02 | 49.5 | 0.595 | 0.18 | 1.01 | +52.8% | 0.179 | -0.114 | 0.016 | 102 | 105 |
| 2024-05-02 | 50 | 0.455 | 0.41 | 0.5 | +28.6% | 0.155 | -0.102 | 0.014 | 941 | 1,123 |
| 2024-05-02 | 51 | 0.345 | 0.29 | 0.4 | +63.2% | 0.116 | -0.081 | 0.012 | 933 | 742 |
| 2024-05-02 | 52 | 0.225 | 0.21 | 0.24 | +64.3% | 0.091 | -0.068 | 0.01 | 72 | 129 |
| 2024-05-02 | 53 | 0.15 | 0.14 | 0.16 | +77.8% | 0.067 | -0.053 | 0.008 | 180 | 54 |
| 2024-05-02 | 54 | 0.1 | 0.08 | 0.12 | +9.1% | 0.052 | -0.044 | 0.006 | 2,146 | 280 |
| 2024-05-02 | 55 | 0.105 | 0.03 | 0.18 | -14.3% | 0.03 | -0.026 | 0.004 | 217 | 77 |
| 2024-05-02 | 56 | 0.095 | 0.02 | 0.17 | +325% | 0.061 | -0.06 | 0.007 | 20 | 40 |
| 2024-05-02 | 57 | 0.09 | 0.01 | 0.17 | -66.7% | 0.024 | -0.024 | 0.003 | 8 | 70 |
| 2024-05-02 | 60 | 0.015 | 0 | 0.03 | +33.3% | 0.018 | -0.021 | 0.003 | 282 | 237 |
| 2024-05-02 | 65 | 0.025 | 0 | 0.05 | 0% | 0.009 | -0.012 | 0.001 | 34 | 8 |
