| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 355.99 | 75,743 | 20,318 | 86,858 | 33,444 | 112 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 2.5 | 14.575 | 13.2 | 15.95 | -2.7% | 0 | 0 | 0 | 30 | 1 |
| 2024-05-07 | 4.5 | 12.6 | 11.25 | 13.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 5 | 12.025 | 10.7 | 13.35 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-07 | 5.5 | 11.55 | 10.25 | 12.85 | 0% | 0.939 | -0.519 | 0.001 | 0 | 0 |
| 2024-05-07 | 6 | 11.025 | 9.7 | 12.35 | 0% | 0.934 | -0.507 | 0.002 | 12 | 0 |
| 2024-05-07 | 6.5 | 10.55 | 9.25 | 11.85 | 0% | 0.927 | -0.516 | 0.002 | 0 | 0 |
| 2024-05-07 | 7 | 10.05 | 8.75 | 11.35 | 0% | 0.921 | -0.512 | 0.002 | 0 | 0 |
| 2024-05-07 | 7.5 | 9.575 | 8.3 | 10.85 | 0% | 0.913 | -0.519 | 0.002 | 0 | 0 |
| 2024-05-07 | 8 | 9.025 | 7.7 | 10.35 | 0% | 0.909 | -0.491 | 0.002 | 0 | 0 |
| 2024-05-07 | 8.5 | 8.275 | 6.7 | 9.85 | 0% | 0.886 | -0.636 | 0.002 | 1 | 1 |
| 2024-05-07 | 9 | 8.05 | 6.75 | 9.35 | 0% | 0.892 | -0.488 | 0.002 | 82 | 0 |
| 2024-05-07 | 9.5 | 7.55 | 6.25 | 8.85 | +17.8% | 0.897 | -0.393 | 0.002 | 37 | 10 |
| 2024-05-07 | 10 | 6.35 | 6.1 | 6.6 | +8.3% | 0.936 | -0.185 | 0.002 | 408 | 67 |
| 2024-05-07 | 10.5 | 5.675 | 5.35 | 6 | +33% | 0.974 | -0.058 | 0.001 | 1,426 | 134 |
| 2024-05-07 | 11 | 5.3 | 4.95 | 5.65 | +19.7% | 0.897 | -0.265 | 0.002 | 1,924 | 490 |
| 2024-05-07 | 11.5 | 5.025 | 4.6 | 5.45 | +12.2% | 0.911 | -0.188 | 0.002 | 5,204 | 161 |
| 2024-05-07 | 12 | 4.375 | 4.15 | 4.6 | +1.6% | 0.965 | -0.054 | 0.001 | 2,785 | 161 |
| 2024-05-07 | 12.5 | 3.95 | 3.7 | 4.2 | +0.5% | 0.927 | -0.11 | 0.002 | 1,250 | 58 |
| 2024-05-07 | 13 | 3.45 | 3.25 | 3.65 | +6.3% | 0.927 | -0.091 | 0.002 | 3,474 | 331 |
| 2024-05-07 | 13.5 | 2.975 | 2.8 | 3.15 | -4.2% | 0.876 | -0.147 | 0.003 | 1,495 | 489 |
| 2024-05-07 | 14 | 2.515 | 2.36 | 2.67 | -6.6% | 0.842 | -0.162 | 0.003 | 2,834 | 687 |
| 2024-05-07 | 14.5 | 2.23 | 1.89 | 2.57 | -12.5% | 0.782 | -0.201 | 0.004 | 1,797 | 381 |
| 2024-05-07 | 15 | 1.83 | 1.61 | 2.05 | -11.1% | 0.698 | -0.281 | 0.004 | 7,990 | 4,710 |
| 2024-05-07 | 15.5 | 1.645 | 1.49 | 1.8 | -19.1% | 0.637 | -0.312 | 0.004 | 4,525 | 1,115 |
| 2024-05-07 | 16 | 1.545 | 1.5 | 1.59 | -18.9% | 0.578 | -0.344 | 0.005 | 4,802 | 5,393 |
| 2024-05-07 | 16.5 | 1.405 | 1.33 | 1.48 | -19.8% | 0.525 | -0.372 | 0.005 | 1,364 | 1,766 |
| 2024-05-07 | 17 | 1.25 | 1.2 | 1.3 | -30.9% | 0.474 | -0.374 | 0.005 | 3,219 | 6,503 |
| 2024-05-07 | 17.5 | 1.1 | 1.07 | 1.13 | -34.1% | 0.432 | -0.387 | 0.005 | 851 | 2,434 |
| 2024-05-07 | 18 | 0.98 | 0.96 | 1 | -29.7% | 0.391 | -0.385 | 0.005 | 3,292 | 7,788 |
| 2024-05-07 | 18.5 | 0.945 | 0.86 | 1.03 | -27% | 0.374 | -0.423 | 0.005 | 350 | 471 |
| 2024-05-07 | 19 | 0.865 | 0.8 | 0.93 | -34.2% | 0.328 | -0.389 | 0.004 | 2,089 | 1,980 |
| 2024-05-07 | 19.5 | 0.74 | 0.68 | 0.8 | -38.2% | 0.304 | -0.392 | 0.004 | 173 | 183 |
| 2024-05-07 | 20 | 0.655 | 0.63 | 0.68 | -38.8% | 0.267 | -0.362 | 0.004 | 7,744 | 10,090 |
| 2024-05-07 | 20.5 | 0.61 | 0.57 | 0.65 | -41.9% | 0.253 | -0.368 | 0.004 | 460 | 1,098 |
| 2024-05-07 | 21 | 0.55 | 0.52 | 0.58 | -42.2% | 0.224 | -0.343 | 0.004 | 1,160 | 655 |
| 2024-05-07 | 21.5 | 0.51 | 0.44 | 0.58 | -31.3% | 0.227 | -0.376 | 0.004 | 521 | 102 |
| 2024-05-07 | 22 | 0.445 | 0.4 | 0.49 | -39.5% | 0.202 | -0.349 | 0.003 | 1,526 | 1,082 |
| 2024-05-07 | 22.5 | 0.48 | 0.29 | 0.67 | -18.3% | 0.233 | -0.443 | 0.004 | 398 | 232 |
| 2024-05-07 | 23 | 0.38 | 0.31 | 0.45 | -54.6% | 0.157 | -0.291 | 0.003 | 595 | 827 |
| 2024-05-07 | 23.5 | 0.425 | 0.3 | 0.55 | 0% | 0.171 | -0.34 | 0.003 | 0 | 22 |
| 2024-05-07 | 24 | 0.36 | 0.3 | 0.42 | -45.5% | 0.135 | -0.271 | 0.003 | 193 | 235 |
| 2024-05-07 | 24.5 | 0.315 | 0.18 | 0.45 | 0% | 0.155 | -0.332 | 0.003 | 0 | 34 |
| 2024-05-07 | 25 | 0.27 | 0.26 | 0.28 | -50.9% | 0.117 | -0.253 | 0.002 | 12,222 | 8,769 |
| 2024-05-07 | 25.5 | 0.245 | 0.16 | 0.33 | 0% | 0.11 | -0.247 | 0.002 | 0 | 17 |
| 2024-05-07 | 26 | 0.25 | 0.19 | 0.31 | -48% | 0.112 | -0.261 | 0.002 | 80 | 82 |
| 2024-05-07 | 26.5 | 0.29 | 0.15 | 0.43 | 0% | 0.107 | -0.257 | 0.002 | 0 | 104 |
| 2024-05-07 | 27 | 0.205 | 0.11 | 0.3 | -45% | 0.096 | -0.237 | 0.002 | 155 | 91 |
| 2024-05-07 | 27.5 | 0.275 | 0.1 | 0.45 | 0% | 0.105 | -0.271 | 0.002 | 0 | 5 |
| 2024-05-07 | 28 | 0.22 | 0.15 | 0.29 | -33.3% | 0.087 | -0.226 | 0.002 | 68 | 1,269 |
| 2024-05-07 | 28.5 | 0.175 | 0.11 | 0.24 | 0% | 0.097 | -0.261 | 0.002 | 0 | 67 |
| 2024-05-07 | 29 | 0.15 | 0.1 | 0.2 | -50% | 0.068 | -0.186 | 0.002 | 32 | 256 |
| 2024-05-07 | 30 | 0.135 | 0.13 | 0.14 | -51.7% | 0.063 | -0.18 | 0.002 | 3,413 | 1,787 |
| 2024-05-07 | 31 | 0.15 | 0.1 | 0.2 | -65% | 0.064 | -0.193 | 0.002 | 7 | 486 |
| 2024-05-07 | 32 | 0.095 | 0.05 | 0.14 | -62.1% | 0.05 | -0.155 | 0.001 | 41 | 105 |
| 2024-05-07 | 33 | 0.085 | 0.07 | 0.1 | -50% | 0.045 | -0.146 | 0.001 | 87 | 417 |
| 2024-05-07 | 34 | 0.08 | 0.07 | 0.09 | -50% | 0.041 | -0.136 | 0.001 | 6,739 | 12,597 |
