| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 187.59 | 1,188 | 355 | 10,077 | 5,949 | 96 | 2024-05-08 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 2.5 | 14.15 | 12.95 | 15.35 | +31.4% | 0.97 | -0.04 | 0.002 | 2 | 1 |
| 2024-05-08 | 5 | 11.225 | 9.6 | 12.85 | 0% | 0.957 | -0.026 | 0.003 | 0 | 0 |
| 2024-05-08 | 6 | 10.225 | 8.55 | 11.9 | 0% | 0.949 | -0.026 | 0.004 | 0 | 0 |
| 2024-05-08 | 6.5 | 9.75 | 8.1 | 11.4 | 0% | 0.942 | -0.027 | 0.004 | 0 | 0 |
| 2024-05-08 | 7 | 9.675 | 8.45 | 10.9 | 0% | 0.913 | -0.046 | 0.006 | 0 | 0 |
| 2024-05-08 | 7.5 | 8.725 | 7.05 | 10.4 | 0% | 0.935 | -0.025 | 0.005 | 0 | 0 |
| 2024-05-08 | 8 | 8.275 | 6.65 | 9.9 | 0% | 0.925 | -0.028 | 0.005 | 1 | 0 |
| 2024-05-08 | 8.5 | 7.775 | 6.1 | 9.45 | 0% | 0.92 | -0.027 | 0.006 | 4 | 0 |
| 2024-05-08 | 9 | 7.3 | 5.65 | 8.95 | 0% | 0.911 | -0.028 | 0.006 | 3 | 0 |
| 2024-05-08 | 9.5 | 7.225 | 5.95 | 8.5 | 0% | 0.87 | -0.045 | 0.008 | 0 | 0 |
| 2024-05-08 | 10 | 6.15 | 5.5 | 6.8 | 0% | 0.917 | -0.019 | 0.006 | 61 | 0 |
| 2024-05-08 | 10.5 | 5.9 | 5 | 6.8 | 0% | 0.875 | -0.03 | 0.008 | 49 | 0 |
| 2024-05-08 | 11 | 5.65 | 4.8 | 6.5 | +22.4% | 0.818 | -0.054 | 0.01 | 139 | 18 |
| 2024-05-08 | 11.5 | 4.95 | 4.4 | 5.5 | 0% | 0.848 | -0.031 | 0.009 | 129 | 0 |
| 2024-05-08 | 12 | 4.775 | 4.05 | 5.5 | +14.6% | 0.804 | -0.041 | 0.011 | 619 | 55 |
| 2024-05-08 | 12.5 | 3.95 | 3.5 | 4.4 | -19.6% | 0.803 | -0.033 | 0.011 | 152 | 3 |
| 2024-05-08 | 13 | 3.8 | 3.5 | 4.1 | +7.8% | 0.762 | -0.04 | 0.012 | 374 | 9 |
| 2024-05-08 | 13.5 | 3.7 | 3.4 | 4 | -20.7% | 0.731 | -0.043 | 0.013 | 216 | 25 |
| 2024-05-08 | 14 | 3.5 | 3 | 4 | +6.1% | 0.69 | -0.062 | 0.014 | 499 | 15 |
| 2024-05-08 | 14.5 | 3.2 | 2.95 | 3.45 | -25.2% | 0.663 | -0.052 | 0.014 | 367 | 19 |
| 2024-05-08 | 15 | 3.04 | 2.88 | 3.2 | -24.4% | 0.633 | -0.054 | 0.015 | 1,455 | 196 |
| 2024-05-08 | 15.5 | 2.81 | 2.57 | 3.05 | -4.6% | 0.604 | -0.057 | 0.015 | 831 | 19 |
| 2024-05-08 | 16 | 2.735 | 2.56 | 2.91 | -21.4% | 0.58 | -0.062 | 0.015 | 1,901 | 100 |
| 2024-05-08 | 16.5 | 2.61 | 2.33 | 2.89 | -18.2% | 0.547 | -0.06 | 0.015 | 225 | 38 |
| 2024-05-08 | 17 | 2.345 | 2.23 | 2.46 | -11.3% | 0.525 | -0.062 | 0.015 | 172 | 115 |
| 2024-05-08 | 17.5 | 2.335 | 2.07 | 2.6 | -13% | 0.509 | -0.066 | 0.015 | 71 | 19 |
| 2024-05-08 | 18 | 2.255 | 2 | 2.51 | -24.1% | 0.486 | -0.067 | 0.015 | 550 | 65 |
| 2024-05-08 | 18.5 | 2.2 | 1.89 | 2.51 | -15.7% | 0.474 | -0.07 | 0.015 | 11 | 6 |
| 2024-05-08 | 19 | 1.965 | 1.79 | 2.14 | -17.7% | 0.445 | -0.067 | 0.015 | 154 | 10 |
| 2024-05-08 | 19.5 | 1.91 | 1.71 | 2.11 | 0% | 0.43 | -0.069 | 0.015 | 0 | 0 |
| 2024-05-08 | 20 | 1.845 | 1.69 | 2 | -20.9% | 0.402 | -0.066 | 0.015 | 776 | 143 |
| 2024-05-08 | 20.5 | 1.74 | 1.48 | 2 | 0% | 0.397 | -0.069 | 0.015 | 6 | 4 |
| 2024-05-08 | 21 | 1.73 | 1.6 | 1.86 | +20.5% | 0.389 | -0.071 | 0.015 | 178 | 38 |
| 2024-05-08 | 21.5 | 1.885 | 1.37 | 2.4 | 0% | 0.396 | -0.077 | 0.015 | 0 | 0 |
| 2024-05-08 | 22 | 1.54 | 1.4 | 1.68 | -22.6% | 0.363 | -0.071 | 0.015 | 642 | 9 |
| 2024-05-08 | 22.5 | 1.7 | 1.19 | 2.21 | 0% | 0.366 | -0.076 | 0.015 | 0 | 0 |
| 2024-05-08 | 23 | 1.635 | 1.18 | 2.09 | +5.3% | 0.39 | -0.086 | 0.015 | 14 | 2 |
| 2024-05-08 | 24 | 1.615 | 1.07 | 2.16 | 0% | 0.343 | -0.078 | 0.014 | 0 | 0 |
| 2024-05-08 | 25 | 1.18 | 1.05 | 1.31 | -30.6% | 0.292 | -0.068 | 0.013 | 68 | 56 |
| 2024-05-08 | 26 | 1.41 | 0.95 | 1.87 | 0% | 0.289 | -0.071 | 0.013 | 1 | 4 |
| 2024-05-08 | 27 | 1.295 | 0.8 | 1.79 | 0% | 0.282 | -0.073 | 0.013 | 0 | 10 |
| 2024-05-08 | 28 | 1.145 | 0.72 | 1.57 | 0% | 0.272 | -0.074 | 0.013 | 0 | 2 |
| 2024-05-08 | 29 | 0.94 | 0.68 | 1.2 | 0% | 0.25 | -0.07 | 0.012 | 0 | 29 |
| 2024-05-08 | 30 | 0.92 | 0.8 | 1.04 | -38.6% | 0.211 | -0.06 | 0.011 | 176 | 8 |
| 2024-05-08 | 31 | 0.82 | 0.54 | 1.1 | 0% | 0.201 | -0.06 | 0.011 | 8 | 0 |
| 2024-05-08 | 32 | 0.915 | 0.56 | 1.27 | 0% | 0.211 | -0.065 | 0.011 | 0 | 0 |
| 2024-05-08 | 33 | 0.78 | 0.36 | 1.2 | 0% | 0.188 | -0.06 | 0.011 | 2 | 0 |
| 2024-05-08 | 34 | 0.67 | 0.49 | 0.85 | -24.2% | 0.176 | -0.057 | 0.01 | 221 | 170 |
