| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 254.08 | 15,799 | 14,159 | 9,556 | 6,899 | 150 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 29.5 | 19.175 | 18 | 20.35 | 0% | 0.948 | -0.47 | 0.004 | 3 | 0 |
| 2024-05-07 | 30 | 19.225 | 18.6 | 19.85 | 0% | 0.947 | -0.467 | 0.004 | 38 | 0 |
| 2024-05-07 | 30.5 | 18.8 | 18.1 | 19.5 | 0% | 0.935 | -0.572 | 0.005 | 0 | 0 |
| 2024-05-07 | 31 | 18.275 | 17.6 | 18.95 | 0% | 0.937 | -0.534 | 0.005 | 0 | 0 |
| 2024-05-07 | 31.5 | 17.775 | 17.15 | 18.4 | 0% | 0.938 | -0.494 | 0.004 | 0 | 0 |
| 2024-05-07 | 32 | 17.275 | 16.65 | 17.9 | 0% | 0.937 | -0.491 | 0.004 | 0 | 0 |
| 2024-05-07 | 32.5 | 16.75 | 16.15 | 17.35 | 0% | 0.939 | -0.451 | 0.004 | 0 | 0 |
| 2024-05-07 | 33 | 16.25 | 15.6 | 16.9 | 0% | 0.933 | -0.483 | 0.005 | 0 | 0 |
| 2024-05-07 | 33.5 | 15.775 | 15.15 | 16.4 | 0% | 0.931 | -0.479 | 0.005 | 6 | 0 |
| 2024-05-07 | 34 | 15.325 | 14.65 | 16 | 0% | 0.921 | -0.542 | 0.005 | 4 | 0 |
| 2024-05-07 | 34.5 | 14.775 | 14.15 | 15.4 | 0% | 0.927 | -0.471 | 0.005 | 0 | 0 |
| 2024-05-07 | 35 | 14.5 | 14.1 | 14.9 | 0% | 0.975 | -0.136 | 0.002 | 1 | 0 |
| 2024-05-07 | 35.5 | 13.8 | 13.15 | 14.45 | 0% | 0.918 | -0.495 | 0.005 | 2 | 0 |
| 2024-05-07 | 36 | 13.5 | 13.05 | 13.95 | 0% | 0.974 | -0.133 | 0.002 | 1 | 0 |
| 2024-05-07 | 36.5 | 12.85 | 12.25 | 13.45 | 0% | 0.913 | -0.485 | 0.006 | 5 | 0 |
| 2024-05-07 | 37 | 12.525 | 12.05 | 13 | 0% | 0.967 | -0.157 | 0.003 | 16 | 0 |
| 2024-05-07 | 37.5 | 11.9 | 11.25 | 12.55 | 0% | 0.898 | -0.533 | 0.006 | 4 | 0 |
| 2024-05-07 | 38 | 11.425 | 10.7 | 12.15 | 0% | 0.993 | -0.034 | 0.001 | 2 | 0 |
| 2024-05-07 | 38.5 | 11.175 | 10.7 | 11.65 | 0% | 0.935 | -0.28 | 0.005 | 21 | 12 |
| 2024-05-07 | 39 | 10.675 | 10.15 | 11.2 | 0% | 0.932 | -0.276 | 0.005 | 6 | 2 |
| 2024-05-07 | 39.5 | 10.075 | 9.4 | 10.75 | 0% | 0.926 | -0.291 | 0.005 | 16 | 3 |
| 2024-05-07 | 40 | 9.9 | 9.45 | 10.35 | +24.4% | 0.884 | -0.47 | 0.007 | 42 | 21 |
| 2024-05-07 | 40.5 | 9.825 | 9.15 | 10.5 | 0% | 0.879 | -0.463 | 0.007 | 24 | 6 |
| 2024-05-07 | 41 | 9.175 | 7.6 | 10.75 | +2.4% | 0.916 | -0.278 | 0.006 | 153 | 3 |
| 2024-05-07 | 41.5 | 9.325 | 8.3 | 10.35 | 0% | 0.805 | -0.806 | 0.01 | 7 | 21 |
| 2024-05-07 | 42 | 8.425 | 7.9 | 8.95 | +18.4% | 0.829 | -0.6 | 0.009 | 90 | 12 |
| 2024-05-07 | 42.5 | 7.825 | 7.5 | 8.15 | +18.6% | 0.824 | -0.576 | 0.009 | 62 | 3 |
| 2024-05-07 | 43 | 7.425 | 6 | 8.85 | +14.4% | 0.833 | -0.488 | 0.009 | 113 | 2 |
| 2024-05-07 | 43.5 | 7.5 | 6.75 | 8.25 | +28% | 0.763 | -0.797 | 0.011 | 19 | 19 |
| 2024-05-07 | 44 | 7.15 | 6.45 | 7.85 | +4% | 0.781 | -0.619 | 0.011 | 46 | 54 |
| 2024-05-07 | 44.5 | 6.45 | 6.1 | 6.8 | -4.9% | 0.745 | -0.737 | 0.012 | 9 | 8 |
| 2024-05-07 | 45 | 6.075 | 5.8 | 6.35 | +14.9% | 0.742 | -0.665 | 0.012 | 338 | 78 |
| 2024-05-07 | 45.5 | 5.8 | 5.45 | 6.15 | +22.7% | 0.701 | -0.821 | 0.013 | 311 | 36 |
| 2024-05-07 | 46 | 5.325 | 5.15 | 5.5 | +38% | 0.688 | -0.788 | 0.013 | 585 | 34 |
| 2024-05-07 | 46.5 | 5.2 | 4.85 | 5.55 | +1.8% | 0.669 | -0.786 | 0.013 | 83 | 182 |
| 2024-05-07 | 47 | 4.825 | 4.6 | 5.05 | +15.5% | 0.648 | -0.786 | 0.014 | 144 | 142 |
| 2024-05-07 | 47.5 | 4.625 | 4.35 | 4.9 | +21.9% | 0.623 | -0.833 | 0.014 | 223 | 180 |
| 2024-05-07 | 48 | 4.35 | 4.1 | 4.6 | +12.8% | 0.598 | -0.89 | 0.014 | 898 | 564 |
| 2024-05-07 | 48.5 | 4.15 | 3.9 | 4.4 | +21.3% | 0.577 | -0.89 | 0.014 | 158 | 502 |
| 2024-05-07 | 49 | 3.875 | 3.7 | 4.05 | +28.6% | 0.556 | -0.959 | 0.014 | 146 | 471 |
| 2024-05-07 | 49.5 | 3.825 | 3.45 | 4.2 | +48.9% | 0.532 | -0.887 | 0.015 | 156 | 468 |
| 2024-05-07 | 50 | 3.375 | 3.3 | 3.45 | +25.5% | 0.513 | -0.933 | 0.015 | 1,098 | 2,348 |
| 2024-05-07 | 50.5 | 3.23 | 2.96 | 3.5 | +23.1% | 0.49 | -0.911 | 0.015 | 92 | 190 |
| 2024-05-07 | 51 | 2.99 | 2.88 | 3.1 | +20.3% | 0.469 | -0.912 | 0.015 | 383 | 345 |
| 2024-05-07 | 51.5 | 2.88 | 2.71 | 3.05 | +50.8% | 0.449 | -0.912 | 0.015 | 192 | 48 |
| 2024-05-07 | 52 | 2.495 | 2.17 | 2.82 | +22.3% | 0.432 | -0.927 | 0.014 | 259 | 410 |
| 2024-05-07 | 52.5 | 2.515 | 2.38 | 2.65 | +25% | 0.411 | -0.914 | 0.014 | 58 | 349 |
| 2024-05-07 | 53 | 2.33 | 2.22 | 2.44 | +29% | 0.393 | -0.909 | 0.014 | 130 | 533 |
| 2024-05-07 | 53.5 | 2.145 | 1.96 | 2.33 | +54.3% | 0.381 | -0.933 | 0.014 | 34 | 32 |
| 2024-05-07 | 54 | 2.215 | 2 | 2.43 | +21.4% | 0.359 | -0.895 | 0.014 | 299 | 345 |
| 2024-05-07 | 54.5 | 2.035 | 1.85 | 2.22 | +14.9% | 0.334 | -0.844 | 0.013 | 34 | 93 |
| 2024-05-07 | 55 | 1.865 | 1.8 | 1.93 | +21.5% | 0.323 | -0.855 | 0.013 | 478 | 1,798 |
| 2024-05-07 | 55.5 | 1.76 | 1.63 | 1.89 | +27.1% | 0.306 | -0.837 | 0.013 | 26 | 60 |
| 2024-05-07 | 56 | 1.66 | 1.53 | 1.79 | +24.6% | 0.294 | -0.833 | 0.013 | 191 | 124 |
| 2024-05-07 | 56.5 | 1.61 | 1.42 | 1.8 | +13.1% | 0.275 | -0.798 | 0.012 | 97 | 146 |
| 2024-05-07 | 57 | 1.445 | 1.19 | 1.7 | +35.2% | 0.265 | -0.797 | 0.012 | 101 | 133 |
| 2024-05-07 | 57.5 | 1.335 | 1.27 | 1.4 | +20.6% | 0.248 | -0.762 | 0.012 | 102 | 88 |
| 2024-05-07 | 58 | 1.33 | 1.17 | 1.49 | +28.4% | 0.236 | -0.747 | 0.011 | 55 | 93 |
| 2024-05-07 | 58.5 | 1.16 | 1.09 | 1.23 | +19.4% | 0.226 | -0.739 | 0.011 | 330 | 133 |
| 2024-05-07 | 59 | 1.115 | 1.02 | 1.21 | +32.5% | 0.215 | -0.721 | 0.011 | 26 | 381 |
| 2024-05-07 | 59.5 | 1.025 | 0.96 | 1.09 | +39.1% | 0.196 | -0.668 | 0.01 | 19 | 29 |
| 2024-05-07 | 60 | 0.965 | 0.95 | 0.98 | +23.8% | 0.193 | -0.68 | 0.01 | 638 | 1,645 |
| 2024-05-07 | 60.5 | 0.955 | 0.85 | 1.06 | +22.4% | 0.186 | -0.673 | 0.01 | 25 | 40 |
| 2024-05-07 | 61 | 0.89 | 0.79 | 0.99 | +13.5% | 0.172 | -0.636 | 0.009 | 16 | 42 |
| 2024-05-07 | 61.5 | 0.845 | 0.73 | 0.96 | +35.4% | 0.174 | -0.665 | 0.009 | 9 | 26 |
| 2024-05-07 | 62 | 0.775 | 0.69 | 0.86 | +18% | 0.152 | -0.586 | 0.009 | 30 | 61 |
| 2024-05-07 | 62.5 | 0.72 | 0.64 | 0.8 | +45.8% | 0.147 | -0.581 | 0.008 | 437 | 32 |
| 2024-05-07 | 63 | 0.655 | 0.6 | 0.71 | -21.8% | 0.133 | -0.533 | 0.008 | 15 | 64 |
| 2024-05-07 | 63.5 | 0.645 | 0.57 | 0.72 | 0% | 0.127 | -0.52 | 0.008 | 1 | 19 |
| 2024-05-07 | 64 | 0.585 | 0.53 | 0.64 | +20.4% | 0.126 | -0.531 | 0.008 | 26 | 261 |
| 2024-05-07 | 64.5 | 0.555 | 0.49 | 0.62 | 0% | 0.119 | -0.51 | 0.007 | 0 | 53 |
| 2024-05-07 | 65 | 0.505 | 0.46 | 0.55 | 0% | 0.11 | -0.481 | 0.007 | 126 | 307 |
| 2024-05-07 | 70 | 0.26 | 0.23 | 0.29 | -10% | 0.064 | -0.33 | 0.005 | 160 | 931 |
| 2024-05-07 | 75 | 0.135 | 0.12 | 0.15 | -11.8% | 0.037 | -0.221 | 0.003 | 135 | 504 |
| 2024-05-07 | 80 | 0.09 | 0.07 | 0.11 | -15.4% | 0.027 | -0.18 | 0.002 | 202 | 1,313 |
