| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 174.13 | 710 | 582 | 8,711 | 1,515 | 98 | 2024-05-08 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 2.5 | 14.175 | 13 | 15.35 | 0% | 0.969 | -0.031 | 0.003 | 0 | 0 |
| 2024-05-08 | 5 | 11.7 | 10.5 | 12.9 | 0% | 0.938 | -0.036 | 0.005 | 0 | 0 |
| 2024-05-08 | 5.5 | 11.25 | 10.1 | 12.4 | 0% | 0.93 | -0.038 | 0.006 | 0 | 0 |
| 2024-05-08 | 6 | 10.75 | 9.6 | 11.9 | 0% | 0.924 | -0.038 | 0.006 | 0 | 0 |
| 2024-05-08 | 6.5 | 9.75 | 8.1 | 11.4 | 0% | 0.941 | -0.021 | 0.005 | 0 | 0 |
| 2024-05-08 | 7 | 9.7 | 8.5 | 10.9 | 0% | 0.911 | -0.036 | 0.007 | 0 | 0 |
| 2024-05-08 | 7.5 | 8.775 | 7.1 | 10.45 | 0% | 0.929 | -0.021 | 0.006 | 0 | 0 |
| 2024-05-08 | 8 | 8.275 | 6.6 | 9.95 | 0% | 0.924 | -0.021 | 0.006 | 7 | 0 |
| 2024-05-08 | 8.5 | 7.4 | 6 | 8.8 | 0% | 0.87 | -0.049 | 0.009 | 0 | 0 |
| 2024-05-08 | 9 | 7.425 | 6.5 | 8.35 | 0% | 0.897 | -0.026 | 0.008 | 0 | 0 |
| 2024-05-08 | 9.5 | 6.45 | 5 | 7.9 | 0% | 0.973 | -0.004 | 0.003 | 37 | 0 |
| 2024-05-08 | 10 | 6.35 | 5.2 | 7.5 | 0% | 0.888 | -0.022 | 0.008 | 50 | 0 |
| 2024-05-08 | 10.5 | 6.075 | 5.1 | 7.05 | 0% | 0.858 | -0.028 | 0.01 | 16 | 0 |
| 2024-05-08 | 11 | 5.425 | 4.85 | 6 | +32.7% | 0.861 | -0.023 | 0.01 | 4,162 | 1 |
| 2024-05-08 | 11.5 | 5.275 | 4.55 | 6 | 0% | 0.819 | -0.032 | 0.012 | 138 | 0 |
| 2024-05-08 | 12 | 4.7 | 4.3 | 5.1 | -11.1% | 0.82 | -0.026 | 0.011 | 161 | 3 |
| 2024-05-08 | 12.5 | 4.75 | 4.05 | 5.45 | 0% | 0.765 | -0.04 | 0.014 | 133 | 0 |
| 2024-05-08 | 13 | 4.025 | 3.6 | 4.45 | -14.7% | 0.753 | -0.034 | 0.014 | 124 | 26 |
| 2024-05-08 | 13.5 | 3.975 | 3.5 | 4.45 | 0% | 0.714 | -0.045 | 0.015 | 395 | 11 |
| 2024-05-08 | 14 | 3.8 | 3.5 | 4.1 | -11.9% | 0.69 | -0.042 | 0.016 | 217 | 6 |
| 2024-05-08 | 14.5 | 3.575 | 3.3 | 3.85 | -2.2% | 0.663 | -0.046 | 0.016 | 36 | 4 |
| 2024-05-08 | 15 | 3.375 | 3.05 | 3.7 | -7.2% | 0.637 | -0.048 | 0.017 | 261 | 30 |
| 2024-05-08 | 15.5 | 3.185 | 2.97 | 3.4 | -18% | 0.612 | -0.05 | 0.017 | 146 | 68 |
| 2024-05-08 | 16 | 3.09 | 2.83 | 3.35 | -9.4% | 0.587 | -0.051 | 0.017 | 182 | 134 |
| 2024-05-08 | 16.5 | 2.835 | 2.68 | 2.99 | -20.4% | 0.561 | -0.051 | 0.018 | 152 | 143 |
| 2024-05-08 | 17 | 2.745 | 2.57 | 2.92 | -3.7% | 0.548 | -0.055 | 0.018 | 110 | 39 |
| 2024-05-08 | 17.5 | 2.585 | 2.4 | 2.77 | -26.9% | 0.53 | -0.057 | 0.018 | 3 | 6 |
| 2024-05-08 | 18 | 2.415 | 2.25 | 2.58 | -14.1% | 0.509 | -0.057 | 0.018 | 292 | 16 |
| 2024-05-08 | 18.5 | 2.4 | 2.16 | 2.64 | -23.3% | 0.487 | -0.056 | 0.018 | 4 | 6 |
| 2024-05-08 | 19 | 2.225 | 2.09 | 2.36 | 0% | 0.46 | -0.055 | 0.018 | 138 | 33 |
| 2024-05-08 | 19.5 | 2.125 | 1.98 | 2.27 | 0% | 0.447 | -0.056 | 0.018 | 0 | 5 |
| 2024-05-08 | 20 | 2.04 | 1.92 | 2.16 | -19.2% | 0.423 | -0.054 | 0.018 | 1,774 | 62 |
| 2024-05-08 | 20.5 | 1.895 | 1.66 | 2.13 | 0% | 0.411 | -0.055 | 0.017 | 1 | 3 |
| 2024-05-08 | 21 | 1.88 | 1.65 | 2.11 | 0% | 0.402 | -0.057 | 0.017 | 13 | 0 |
| 2024-05-08 | 21.5 | 2.195 | 1.61 | 2.78 | 0% | 0.403 | -0.06 | 0.017 | 0 | 15 |
| 2024-05-08 | 22 | 1.96 | 1.44 | 2.48 | 0% | 0.394 | -0.061 | 0.017 | 0 | 7 |
| 2024-05-08 | 22.5 | 1.895 | 1.38 | 2.41 | 0% | 0.385 | -0.062 | 0.017 | 0 | 0 |
| 2024-05-08 | 23 | 1.84 | 1.42 | 2.26 | -11.1% | 0.389 | -0.065 | 0.017 | 5 | 1 |
| 2024-05-08 | 24 | 1.71 | 1.21 | 2.21 | 0% | 0.352 | -0.061 | 0.017 | 3 | 0 |
| 2024-05-08 | 25 | 1.585 | 1.2 | 1.97 | -7.8% | 0.338 | -0.062 | 0.016 | 82 | 56 |
| 2024-05-08 | 26 | 1.495 | 1.03 | 1.96 | 0% | 0.314 | -0.06 | 0.016 | 0 | 0 |
| 2024-05-08 | 27 | 1.385 | 0.94 | 1.83 | 0% | 0.295 | -0.059 | 0.015 | 1 | 0 |
| 2024-05-08 | 28 | 1.315 | 0.92 | 1.71 | -22.2% | 0.265 | -0.054 | 0.015 | 4 | 1 |
| 2024-05-08 | 29 | 1.225 | 0.83 | 1.62 | 0% | 0.265 | -0.057 | 0.015 | 6 | 0 |
| 2024-05-08 | 30 | 1.135 | 0.77 | 1.5 | -1.5% | 0.275 | -0.062 | 0.015 | 3 | 11 |
| 2024-05-08 | 31 | 1.005 | 0.55 | 1.46 | 0% | 0.227 | -0.052 | 0.013 | 8 | 0 |
| 2024-05-08 | 32 | 0.915 | 0.45 | 1.38 | 0% | 0.211 | -0.049 | 0.013 | 0 | 0 |
| 2024-05-08 | 33 | 0.985 | 0.62 | 1.35 | -17.8% | 0.215 | -0.052 | 0.013 | 13 | 4 |
| 2024-05-08 | 34 | 0.825 | 0.63 | 1.02 | -19.6% | 0.203 | -0.05 | 0.013 | 34 | 19 |
