| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 105.41 | 45,493 | 25,212 | 336,849 | 227,326 | 94 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 3 | 20.325 | 19.95 | 20.7 | 0% | 0.984 | -0.054 | 0.002 | 82 | 0 |
| 2024-05-03 | 5 | 18.325 | 17.95 | 18.7 | 0% | 0.976 | -0.056 | 0.003 | 44 | 0 |
| 2024-05-03 | 6 | 17.4 | 17.15 | 17.65 | 0% | 0.991 | -0.015 | 0.001 | 168 | 0 |
| 2024-05-03 | 7 | 16.325 | 15.95 | 16.7 | 0% | 0.968 | -0.056 | 0.003 | 159 | 1 |
| 2024-05-03 | 8 | 15.375 | 15.15 | 15.6 | 0% | 0.993 | -0.01 | 0.001 | 111 | 0 |
| 2024-05-03 | 9 | 14.35 | 14 | 14.7 | 0% | 0.999 | -0.003 | 0 | 193 | 0 |
| 2024-05-03 | 10 | 13.3 | 13 | 13.6 | +8.3% | 0.962 | -0.043 | 0.004 | 593 | 11 |
| 2024-05-03 | 11 | 12.35 | 12 | 12.7 | 0% | 0.949 | -0.054 | 0.005 | 211 | 0 |
| 2024-05-03 | 12 | 10.95 | 10.25 | 11.65 | +4.9% | 0.948 | -0.047 | 0.005 | 811 | 7 |
| 2024-05-03 | 13 | 10.275 | 10.05 | 10.5 | +8.1% | 0.963 | -0.028 | 0.004 | 2,373 | 4 |
| 2024-05-03 | 14 | 9.35 | 9 | 9.7 | 0% | 0.93 | -0.05 | 0.006 | 1,111 | 8 |
| 2024-05-03 | 15 | 8.475 | 8.25 | 8.7 | +11.3% | 0.98 | -0.012 | 0.002 | 1,270 | 18 |
| 2024-05-03 | 16 | 7.475 | 7.3 | 7.65 | +12% | 0.983 | -0.01 | 0.002 | 3,827 | 138 |
| 2024-05-03 | 17 | 6.425 | 6.35 | 6.5 | +11.4% | 0.942 | -0.025 | 0.005 | 4,965 | 5 |
| 2024-05-03 | 17.5 | 5.85 | 5.65 | 6.05 | +13.6% | 0.925 | -0.03 | 0.006 | 3,612 | 9 |
| 2024-05-03 | 18 | 5.6 | 5.45 | 5.75 | +14.2% | 0.94 | -0.022 | 0.005 | 3,689 | 34 |
| 2024-05-03 | 18.5 | 5.075 | 5 | 5.15 | +14.8% | 0.913 | -0.028 | 0.007 | 102 | 50 |
| 2024-05-03 | 19 | 4.65 | 4.6 | 4.7 | +12.5% | 0.881 | -0.036 | 0.009 | 2,934 | 30 |
| 2024-05-03 | 19.5 | 4.2 | 4.15 | 4.25 | +19.7% | 0.85 | -0.043 | 0.01 | 229 | 6 |
| 2024-05-03 | 20 | 3.85 | 3.8 | 3.9 | +19.2% | 0.819 | -0.048 | 0.012 | 7,211 | 818 |
| 2024-05-03 | 20.5 | 3.45 | 3.4 | 3.5 | +16% | 0.783 | -0.053 | 0.013 | 438 | 53 |
| 2024-05-03 | 21 | 3.1 | 3.05 | 3.15 | +21.2% | 0.742 | -0.058 | 0.014 | 11,988 | 996 |
| 2024-05-03 | 21.5 | 2.915 | 2.78 | 3.05 | +19.2% | 0.703 | -0.061 | 0.015 | 2,979 | 102 |
| 2024-05-03 | 22 | 2.51 | 2.5 | 2.52 | +20.8% | 0.66 | -0.065 | 0.016 | 9,259 | 1,081 |
| 2024-05-03 | 22.5 | 2.26 | 2.22 | 2.3 | +24.2% | 0.615 | -0.069 | 0.017 | 4,675 | 3,720 |
| 2024-05-03 | 23 | 1.995 | 1.99 | 2 | +24.4% | 0.572 | -0.07 | 0.017 | 24,359 | 10,481 |
| 2024-05-03 | 23.5 | 1.76 | 1.75 | 1.77 | +27.3% | 0.528 | -0.072 | 0.018 | 2,045 | 1,712 |
| 2024-05-03 | 24 | 1.555 | 1.54 | 1.57 | +28.3% | 0.485 | -0.071 | 0.018 | 13,935 | 2,033 |
| 2024-05-03 | 24.5 | 1.39 | 1.33 | 1.45 | +31.7% | 0.445 | -0.071 | 0.017 | 1,710 | 490 |
| 2024-05-03 | 25 | 1.18 | 1.17 | 1.19 | +32.6% | 0.403 | -0.069 | 0.017 | 69,026 | 5,313 |
| 2024-05-03 | 25.5 | 1.02 | 1 | 1.04 | +31.7% | 0.366 | -0.068 | 0.017 | 3,858 | 1,788 |
| 2024-05-03 | 26 | 0.855 | 0.83 | 0.88 | +37.5% | 0.327 | -0.064 | 0.016 | 9,959 | 2,032 |
| 2024-05-03 | 26.5 | 0.76 | 0.75 | 0.77 | +40% | 0.294 | -0.062 | 0.015 | 8,128 | 1,220 |
| 2024-05-03 | 27 | 0.615 | 0.58 | 0.65 | +31.3% | 0.256 | -0.056 | 0.014 | 16,892 | 3,850 |
| 2024-05-03 | 28 | 0.45 | 0.41 | 0.49 | +39.4% | 0.2 | -0.049 | 0.012 | 17,007 | 1,317 |
| 2024-05-03 | 29 | 0.33 | 0.32 | 0.34 | +30.8% | 0.156 | -0.042 | 0.011 | 7,453 | 1,631 |
| 2024-05-03 | 30 | 0.245 | 0.24 | 0.25 | +33.3% | 0.117 | -0.035 | 0.009 | 27,135 | 4,788 |
| 2024-05-03 | 31 | 0.18 | 0.17 | 0.19 | +35.7% | 0.094 | -0.03 | 0.007 | 4,025 | 95 |
| 2024-05-03 | 32 | 0.135 | 0.13 | 0.14 | +18.2% | 0.069 | -0.024 | 0.006 | 8,486 | 889 |
| 2024-05-03 | 33 | 0.115 | 0.11 | 0.12 | +10% | 0.058 | -0.022 | 0.005 | 7,266 | 77 |
| 2024-05-03 | 34 | 0.065 | 0.04 | 0.09 | 0% | 0.044 | -0.017 | 0.004 | 3,777 | 109 |
| 2024-05-03 | 35 | 0.065 | 0.05 | 0.08 | +14.3% | 0.042 | -0.018 | 0.004 | 18,488 | 173 |
| 2024-05-03 | 36 | 0.07 | 0.02 | 0.12 | +66.7% | 0.028 | -0.012 | 0.003 | 6,408 | 23 |
| 2024-05-03 | 37 | 0.065 | 0.02 | 0.11 | 0% | 0.033 | -0.016 | 0.003 | 2,786 | 0 |
| 2024-05-03 | 38 | 0.055 | 0.01 | 0.1 | -25% | 0.017 | -0.009 | 0.002 | 4,367 | 53 |
| 2024-05-03 | 39 | 0.055 | 0.01 | 0.1 | 0% | 0.027 | -0.014 | 0.003 | 1,059 | 0 |
| 2024-05-03 | 40 | 0.025 | 0.02 | 0.03 | +50% | 0.016 | -0.009 | 0.002 | 15,646 | 328 |
