| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 32.83 | 9,940 | 5,191 | 74,778 | 91,171 | 96 | 2024-05-08 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 30 | 33.75 | 33.45 | 34.05 | 0% | 0.993 | -0.028 | 0.002 | 37 | 0 |
| 2024-05-08 | 32.5 | 31.25 | 30.95 | 31.55 | 0% | 0.992 | -0.027 | 0.002 | 4 | 0 |
| 2024-05-08 | 35 | 28.75 | 28.45 | 29.05 | 0% | 0.992 | -0.026 | 0.002 | 13 | 0 |
| 2024-05-08 | 37.5 | 26.225 | 25.95 | 26.5 | 0% | 0.995 | -0.014 | 0.001 | 13 | 0 |
| 2024-05-08 | 40 | 23.75 | 23.5 | 24 | 0% | 0.991 | -0.023 | 0.002 | 16 | 3 |
| 2024-05-08 | 42.5 | 21.275 | 21 | 21.55 | 0% | 0.986 | -0.031 | 0.003 | 15 | 3 |
| 2024-05-08 | 45 | 18.775 | 18.5 | 19.05 | 0% | 0.98 | -0.038 | 0.004 | 4 | 3 |
| 2024-05-08 | 47.5 | 16.25 | 16 | 16.5 | 0% | 0.978 | -0.036 | 0.005 | 84 | 4 |
| 2024-05-08 | 50 | 13.8 | 13.5 | 14.1 | 0% | 0.975 | -0.035 | 0.005 | 211 | 51 |
| 2024-05-08 | 52 | 11.775 | 11.5 | 12.05 | 0% | 0.978 | -0.026 | 0.005 | 0 | 0 |
| 2024-05-08 | 52.5 | 11.3 | 11 | 11.6 | 0% | 0.971 | -0.033 | 0.006 | 375 | 11 |
| 2024-05-08 | 53 | 10.775 | 10.5 | 11.05 | 0% | 0.97 | -0.032 | 0.006 | 0 | 3 |
| 2024-05-08 | 54 | 9.85 | 9.6 | 10.1 | 0% | 0.968 | -0.032 | 0.007 | 0 | 1 |
| 2024-05-08 | 55 | 8.8 | 8.5 | 9.1 | 0% | 0.901 | -0.088 | 0.016 | 1,053 | 25 |
| 2024-05-08 | 56 | 7.8 | 7.5 | 8.1 | 0% | 0.962 | -0.03 | 0.008 | 0 | 0 |
| 2024-05-08 | 57 | 6.825 | 6.55 | 7.1 | 0% | 0.949 | -0.035 | 0.01 | 4 | 0 |
| 2024-05-08 | 57.5 | 6.325 | 6.05 | 6.6 | 0% | 0.946 | -0.034 | 0.01 | 3,112 | 7 |
| 2024-05-08 | 58 | 5.8 | 5.5 | 6.1 | 0% | 0.953 | -0.028 | 0.009 | 4 | 15 |
| 2024-05-08 | 59 | 4.85 | 4.55 | 5.15 | -22.1% | 0.855 | -0.074 | 0.021 | 35 | 8 |
| 2024-05-08 | 60 | 3.825 | 3.55 | 4.1 | -30.9% | 0.938 | -0.025 | 0.011 | 6,215 | 218 |
| 2024-05-08 | 61 | 2.91 | 2.83 | 2.99 | -37% | 0.869 | -0.039 | 0.02 | 166 | 150 |
| 2024-05-08 | 62 | 2.065 | 2.02 | 2.11 | -42.6% | 0.784 | -0.047 | 0.028 | 665 | 725 |
| 2024-05-08 | 62.5 | 1.73 | 1.63 | 1.83 | -46.7% | 0.707 | -0.056 | 0.032 | 8,879 | 610 |
| 2024-05-08 | 63 | 1.325 | 1.3 | 1.35 | -51.3% | 0.63 | -0.06 | 0.036 | 207 | 122 |
| 2024-05-08 | 64 | 0.75 | 0.73 | 0.77 | -64.2% | 0.458 | -0.056 | 0.037 | 621 | 535 |
| 2024-05-08 | 65 | 0.385 | 0.37 | 0.4 | -74% | 0.287 | -0.048 | 0.032 | 9,827 | 1,944 |
| 2024-05-08 | 66 | 0.19 | 0.18 | 0.2 | -79.8% | 0.168 | -0.037 | 0.024 | 1,113 | 689 |
| 2024-05-08 | 67 | 0.11 | 0.1 | 0.12 | -83.3% | 0.098 | -0.027 | 0.016 | 1,254 | 325 |
| 2024-05-08 | 67.5 | 0.08 | 0.07 | 0.09 | -84.9% | 0.073 | -0.022 | 0.013 | 6,996 | 1,041 |
| 2024-05-08 | 68 | 0.065 | 0.06 | 0.07 | -82.5% | 0.062 | -0.021 | 0.011 | 756 | 390 |
| 2024-05-08 | 69 | 0.05 | 0.04 | 0.06 | -81.5% | 0.043 | -0.017 | 0.009 | 946 | 70 |
| 2024-05-08 | 70 | 0.035 | 0.03 | 0.04 | -77.8% | 0.033 | -0.015 | 0.007 | 13,459 | 1,800 |
| 2024-05-08 | 71 | 0.035 | 0.03 | 0.04 | -63.6% | 0.029 | -0.015 | 0.006 | 350 | 13 |
| 2024-05-08 | 72 | 0.025 | 0.02 | 0.03 | -77.8% | 0.016 | -0.009 | 0.004 | 803 | 11 |
| 2024-05-08 | 72.5 | 0.025 | 0.02 | 0.03 | -71.4% | 0.015 | -0.009 | 0.004 | 4,604 | 70 |
| 2024-05-08 | 73 | 0.025 | 0.02 | 0.03 | -71.4% | 0.015 | -0.009 | 0.004 | 178 | 2 |
| 2024-05-08 | 74 | 0.025 | 0.02 | 0.03 | -60% | 0.014 | -0.009 | 0.003 | 89 | 103 |
| 2024-05-08 | 75 | 0.015 | 0.01 | 0.02 | -75% | 0.007 | -0.005 | 0.002 | 6,918 | 975 |
| 2024-05-08 | 76 | 0.02 | 0.01 | 0.03 | 0% | 0.012 | -0.01 | 0.003 | 10 | 0 |
| 2024-05-08 | 77 | 0.05 | 0.01 | 0.09 | -50% | 0.007 | -0.006 | 0.002 | 72 | 2 |
| 2024-05-08 | 77.5 | 0.05 | 0.01 | 0.09 | 0% | 0.023 | -0.021 | 0.005 | 406 | 0 |
| 2024-05-08 | 78 | 0.045 | 0 | 0.09 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-08 | 79 | 0.045 | 0 | 0.09 | -50% | 0.006 | -0.006 | 0.002 | 39 | 1 |
| 2024-05-08 | 80 | 0.12 | 0.01 | 0.23 | -50% | 0.006 | -0.006 | 0.002 | 3,103 | 10 |
| 2024-05-08 | 85 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 1,325 | 0 |
| 2024-05-08 | 90 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 281 | 0 |
| 2024-05-08 | 95 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 161 | 0 |
| 2024-05-08 | 100 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 349 | 0 |
