| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 40.59 | 6,662 | 2,435 | 84,341 | 71,980 | 112 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 15 | 26.4 | 25.75 | 27.05 | 0% | 0.986 | -0.046 | 0.002 | 18 | 0 |
| 2024-05-07 | 17 | 24.8 | 24.4 | 25.2 | 0% | 0.974 | -0.079 | 0.004 | 12 | 0 |
| 2024-05-07 | 18 | 23.225 | 22.25 | 24.2 | 0% | 0.972 | -0.078 | 0.004 | 37 | 0 |
| 2024-05-07 | 19 | 23.55 | 22.4 | 24.7 | 0% | 0.951 | -0.139 | 0.007 | 104 | 0 |
| 2024-05-07 | 20 | 22.5 | 21.25 | 23.75 | 0% | 0.951 | -0.13 | 0.007 | 41 | 0 |
| 2024-05-07 | 21 | 21.725 | 20.8 | 22.65 | 0% | 0.937 | -0.161 | 0.008 | 33 | 0 |
| 2024-05-07 | 22 | 19.95 | 19 | 20.9 | 0% | 0.926 | -0.182 | 0.009 | 121 | 4 |
| 2024-05-07 | 23 | 18.75 | 18.5 | 19 | 0% | 0.986 | -0.029 | 0.002 | 51 | 0 |
| 2024-05-07 | 24 | 17.85 | 17.55 | 18.15 | 0% | 0.966 | -0.063 | 0.005 | 80 | 0 |
| 2024-05-07 | 25 | 16.675 | 15.9 | 17.45 | 0% | 0.937 | -0.114 | 0.008 | 276 | 3 |
| 2024-05-07 | 26 | 16.4 | 15.8 | 17 | +3.9% | 0.937 | -0.105 | 0.008 | 130 | 2 |
| 2024-05-07 | 27 | 14.6 | 13.9 | 15.3 | +7.9% | 0.942 | -0.087 | 0.008 | 337 | 1 |
| 2024-05-07 | 27.5 | 14.55 | 14.4 | 14.7 | 0% | 0.972 | -0.039 | 0.004 | 4 | 0 |
| 2024-05-07 | 28 | 13.475 | 12.9 | 14.05 | 0% | 0.971 | -0.038 | 0.004 | 234 | 1 |
| 2024-05-07 | 28.5 | 12.975 | 12.4 | 13.55 | 0% | 0.971 | -0.038 | 0.004 | 8 | 0 |
| 2024-05-07 | 29 | 12.475 | 11.9 | 13.05 | 0% | 0.97 | -0.038 | 0.004 | 193 | 0 |
| 2024-05-07 | 29.5 | 12.2 | 11.4 | 13 | 0% | 0.912 | -0.112 | 0.011 | 21 | 0 |
| 2024-05-07 | 30 | 11.85 | 10.9 | 12.8 | +9.8% | 0.886 | -0.148 | 0.013 | 816 | 212 |
| 2024-05-07 | 30.5 | 10.975 | 10.4 | 11.55 | 0% | 0.966 | -0.036 | 0.005 | 16 | 0 |
| 2024-05-07 | 31 | 10.475 | 9.9 | 11.05 | +5.1% | 0.965 | -0.036 | 0.005 | 715 | 8 |
| 2024-05-07 | 31.5 | 9.975 | 9.4 | 10.55 | 0% | 0.964 | -0.036 | 0.005 | 248 | 0 |
| 2024-05-07 | 32 | 9.55 | 8.9 | 10.2 | 0% | 0.933 | -0.063 | 0.009 | 703 | 1 |
| 2024-05-07 | 32.5 | 8.975 | 8.4 | 9.55 | 0% | 0.961 | -0.035 | 0.006 | 283 | 1 |
| 2024-05-07 | 33 | 8.475 | 7.9 | 9.05 | +12.8% | 0.959 | -0.034 | 0.006 | 1,882 | 49 |
| 2024-05-07 | 33.5 | 8.525 | 8.4 | 8.65 | 0% | 0.964 | -0.028 | 0.005 | 411 | 0 |
| 2024-05-07 | 34 | 7.975 | 7.9 | 8.05 | +13.8% | 0.981 | -0.016 | 0.003 | 8,931 | 13 |
| 2024-05-07 | 34.5 | 7.475 | 7.4 | 7.55 | 0% | 0.981 | -0.016 | 0.003 | 692 | 0 |
| 2024-05-07 | 35 | 6.975 | 6.9 | 7.05 | +11.7% | 0.98 | -0.015 | 0.003 | 7,436 | 380 |
| 2024-05-07 | 35.5 | 6.25 | 5.95 | 6.55 | 0% | 0.947 | -0.032 | 0.007 | 773 | 0 |
| 2024-05-07 | 36 | 5.975 | 5.9 | 6.05 | +11.6% | 0.978 | -0.015 | 0.004 | 3,256 | 10 |
| 2024-05-07 | 36.5 | 6.15 | 5.4 | 6.9 | 0% | 0.767 | -0.165 | 0.02 | 69 | 1 |
| 2024-05-07 | 37 | 5.75 | 4.55 | 6.95 | +24.6% | 0.732 | -0.199 | 0.022 | 12,080 | 222 |
| 2024-05-07 | 37.5 | 4.075 | 3.55 | 4.6 | 0% | 0.912 | -0.037 | 0.011 | 1,297 | 0 |
| 2024-05-07 | 38 | 3.565 | 2.88 | 4.25 | +26.2% | 0.953 | -0.019 | 0.006 | 2,304 | 61 |
| 2024-05-07 | 38.5 | 3.525 | 3.45 | 3.6 | 0% | 0.933 | -0.023 | 0.009 | 83 | 0 |
| 2024-05-07 | 39 | 2.95 | 2.8 | 3.1 | +17.3% | 0.91 | -0.026 | 0.011 | 2,223 | 41 |
| 2024-05-07 | 39.5 | 2.505 | 2.38 | 2.63 | +26.7% | 0.931 | -0.018 | 0.009 | 1,047 | 511 |
| 2024-05-07 | 40 | 2.16 | 2.13 | 2.19 | +19.7% | 0.84 | -0.033 | 0.016 | 13,824 | 2,336 |
| 2024-05-07 | 40.5 | 1.64 | 1.5 | 1.78 | +21.5% | 0.809 | -0.031 | 0.018 | 474 | 209 |
| 2024-05-07 | 41 | 1.36 | 1.34 | 1.38 | +22.7% | 0.695 | -0.043 | 0.023 | 4,672 | 406 |
| 2024-05-07 | 41.5 | 1.045 | 1.02 | 1.07 | +30.9% | 0.598 | -0.048 | 0.025 | 123 | 131 |
| 2024-05-07 | 42 | 0.77 | 0.74 | 0.8 | +32.2% | 0.501 | -0.048 | 0.026 | 4,885 | 1,308 |
| 2024-05-07 | 42.5 | 0.54 | 0.52 | 0.56 | +25.6% | 0.4 | -0.044 | 0.025 | 1,615 | 80 |
| 2024-05-07 | 43 | 0.375 | 0.36 | 0.39 | +30% | 0.311 | -0.041 | 0.023 | 1,653 | 403 |
| 2024-05-07 | 43.5 | 0.26 | 0.24 | 0.28 | +26.3% | 0.222 | -0.033 | 0.02 | 52 | 13 |
| 2024-05-07 | 44 | 0.16 | 0.15 | 0.17 | +28.6% | 0.159 | -0.027 | 0.016 | 3,169 | 20 |
| 2024-05-07 | 44.5 | 0.11 | 0.1 | 0.12 | +140% | 0.121 | -0.024 | 0.013 | 16 | 134 |
| 2024-05-07 | 45 | 0.07 | 0.06 | 0.08 | +33.3% | 0.085 | -0.019 | 0.01 | 2,276 | 85 |
| 2024-05-07 | 45.5 | 0.05 | 0.04 | 0.06 | 0% | 0.057 | -0.014 | 0.007 | 0 | 1 |
| 2024-05-07 | 46 | 0.04 | 0.03 | 0.05 | +33.3% | 0.045 | -0.012 | 0.006 | 110 | 13 |
| 2024-05-07 | 47 | 0.03 | 0.02 | 0.04 | 0% | 0.023 | -0.007 | 0.004 | 138 | 2 |
| 2024-05-07 | 48 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 237 | 0 |
| 2024-05-07 | 49 | 0.02 | 0.01 | 0.03 | 0% | 0.018 | -0.008 | 0.003 | 310 | 0 |
| 2024-05-07 | 50 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 1,604 | 0 |
| 2024-05-07 | 55 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 2,168 | 0 |
| 2024-05-07 | 60 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 50 | 0 |
