| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 60.78 | 160 | 456 | 1,810 | 1,433 | 106 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 20 | 18.75 | 18.1 | 19.4 | 0% | 0.948 | -0.479 | 0.003 | 0 | 0 |
| 2024-05-07 | 21 | 17.25 | 17 | 17.5 | 0% | 0.965 | -0.275 | 0.002 | 0 | 0 |
| 2024-05-07 | 22 | 16.7 | 15.6 | 17.8 | 0% | 0.944 | -0.43 | 0.003 | 0 | 0 |
| 2024-05-07 | 22.5 | 16.3 | 15.5 | 17.1 | 0% | 0.935 | -0.496 | 0.004 | 0 | 0 |
| 2024-05-07 | 23 | 15.05 | 14.1 | 16 | 0% | 0.919 | -0.617 | 0.004 | 0 | 0 |
| 2024-05-07 | 24 | 14.75 | 14.1 | 15.4 | 0% | 0.932 | -0.45 | 0.004 | 0 | 0 |
| 2024-05-07 | 24.5 | 13.25 | 12.1 | 14.4 | 0% | 0.918 | -0.541 | 0.004 | 0 | 0 |
| 2024-05-07 | 25 | 13.5 | 13.1 | 13.9 | 0% | 0.954 | -0.258 | 0.003 | 1 | 0 |
| 2024-05-07 | 25.5 | 13.5 | 12.6 | 14.4 | 0% | 0.905 | -0.587 | 0.005 | 0 | 0 |
| 2024-05-07 | 26 | 12.4 | 11.7 | 13.1 | 0% | 0.967 | -0.163 | 0.002 | 0 | 0 |
| 2024-05-07 | 26.5 | 12.35 | 11.5 | 13.2 | 0% | 0.91 | -0.489 | 0.005 | 0 | 0 |
| 2024-05-07 | 27 | 11.4 | 10.6 | 12.2 | 0% | 0.964 | -0.16 | 0.002 | 0 | 0 |
| 2024-05-07 | 27.5 | 11.3 | 10.3 | 12.3 | 0% | 0.907 | -0.447 | 0.005 | 0 | 0 |
| 2024-05-07 | 28 | 10.8 | 10.1 | 11.5 | 0% | 0.904 | -0.441 | 0.005 | 1 | 0 |
| 2024-05-07 | 28.5 | 10.3 | 9.5 | 11.1 | 0% | 0.9 | -0.435 | 0.005 | 0 | 0 |
| 2024-05-07 | 29 | 10 | 9.2 | 10.8 | 0% | 0.876 | -0.535 | 0.006 | 0 | 0 |
| 2024-05-07 | 29.5 | 9.3 | 8.4 | 10.2 | 0% | 0.891 | -0.422 | 0.005 | 0 | 0 |
| 2024-05-07 | 30 | 8.75 | 8.1 | 9.4 | 0% | 0.892 | -0.387 | 0.005 | 151 | 0 |
| 2024-05-07 | 30.5 | 8.4 | 7.6 | 9.2 | 0% | 0.87 | -0.459 | 0.006 | 0 | 0 |
| 2024-05-07 | 31 | 7.8 | 7.2 | 8.4 | 0% | 0.875 | -0.399 | 0.006 | 1 | 0 |
| 2024-05-07 | 31.5 | 6.8 | 5.5 | 8.1 | 0% | 0.984 | -0.04 | 0.001 | 2 | 0 |
| 2024-05-07 | 32 | 6.4 | 6.1 | 6.7 | 0% | 0.941 | -0.138 | 0.003 | 10 | 0 |
| 2024-05-07 | 32.5 | 5.8 | 5.7 | 5.9 | 0% | 0.982 | -0.039 | 0.001 | 32 | 0 |
| 2024-05-07 | 33 | 4.9 | 3.9 | 5.9 | 0% | 0.833 | -0.407 | 0.007 | 34 | 0 |
| 2024-05-07 | 33.5 | 5.4 | 4.6 | 6.2 | 0% | 0.823 | -0.395 | 0.007 | 19 | 0 |
| 2024-05-07 | 34 | 4.25 | 4.1 | 4.4 | 0% | 0.95 | -0.077 | 0.003 | 60 | 5 |
| 2024-05-07 | 34.5 | 4.55 | 3.7 | 5.4 | 0% | 0.781 | -0.424 | 0.008 | 17 | 0 |
| 2024-05-07 | 35 | 2.925 | 1.45 | 4.4 | -11.7% | 0.882 | -0.153 | 0.006 | 66 | 1 |
| 2024-05-07 | 35.5 | 3.125 | 2.65 | 3.6 | 0% | 0.818 | -0.225 | 0.007 | 33 | 0 |
| 2024-05-07 | 36 | 2.725 | 2.25 | 3.2 | -26.3% | 0.908 | -0.08 | 0.005 | 177 | 16 |
| 2024-05-07 | 36.5 | 2.325 | 1.8 | 2.85 | 0% | 0.731 | -0.266 | 0.009 | 41 | 0 |
| 2024-05-07 | 37 | 1.575 | 1.4 | 1.75 | -35.7% | 0.77 | -0.142 | 0.009 | 137 | 16 |
| 2024-05-07 | 37.5 | 1.1 | 1.05 | 1.15 | -47.2% | 0.696 | -0.144 | 0.01 | 32 | 16 |
| 2024-05-07 | 38 | 0.8 | 0.75 | 0.85 | -34.8% | 0.577 | -0.163 | 0.011 | 106 | 9 |
| 2024-05-07 | 38.5 | 0.55 | 0.5 | 0.6 | -45.5% | 0.46 | -0.177 | 0.011 | 55 | 4 |
| 2024-05-07 | 39 | 0.35 | 0.3 | 0.4 | -56.3% | 0.336 | -0.148 | 0.01 | 131 | 33 |
| 2024-05-07 | 39.5 | 0.2 | 0.15 | 0.25 | -66.1% | 0.227 | -0.118 | 0.009 | 44 | 20 |
| 2024-05-07 | 40 | 0.1 | 0.05 | 0.15 | -72.5% | 0.142 | -0.087 | 0.006 | 121 | 17 |
| 2024-05-07 | 40.5 | 0.05 | 0 | 0.1 | -68% | 0.102 | -0.075 | 0.005 | 18 | 5 |
| 2024-05-07 | 41 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-07 | 41.5 | 0.05 | 0 | 0.1 | -66.7% | 0.06 | -0.059 | 0.003 | 8 | 8 |
| 2024-05-07 | 42 | 0.025 | 0 | 0.05 | -66.7% | 0.029 | -0.03 | 0.002 | 476 | 10 |
| 2024-05-07 | 42.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-07 | 43 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-07 | 43.5 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 44 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 44.5 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 45 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 46 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 47 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 48 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 50 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 55 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
