| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 35.36 | 40,563 | 19,071 | 40,343 | 18,604 | 120 | 2024-05-06 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-06 | 45 | 28.025 | 25.65 | 30.4 | 0% | 0.982 | -0.129 | 0.003 | 0 | 0 |
| 2024-05-06 | 50 | 23.075 | 20.75 | 25.4 | 0% | 0.972 | -0.161 | 0.004 | 0 | 0 |
| 2024-05-06 | 55 | 18.1 | 15.8 | 20.4 | 0% | 0.962 | -0.168 | 0.005 | 1 | 0 |
| 2024-05-06 | 60 | 13.05 | 10.8 | 15.3 | 0% | 0.96 | -0.123 | 0.006 | 1 | 0 |
| 2024-05-06 | 61 | 12.025 | 9.7 | 14.35 | 0% | 0.962 | -0.105 | 0.005 | 0 | 0 |
| 2024-05-06 | 62 | 10.925 | 8.85 | 13 | 0% | 0.991 | -0.024 | 0.002 | 0 | 0 |
| 2024-05-06 | 63 | 9.925 | 7.85 | 12 | 0% | 0.99 | -0.023 | 0.002 | 0 | 0 |
| 2024-05-06 | 64 | 8.65 | 6.85 | 10.45 | 0% | 0.799 | -0.592 | 0.018 | 0 | 0 |
| 2024-05-06 | 65 | 7.325 | 5.85 | 8.8 | +0.6% | 0.841 | -0.363 | 0.016 | 5 | 3 |
| 2024-05-06 | 66 | 6.65 | 4.85 | 8.45 | 0% | 0.772 | -0.547 | 0.02 | 0 | 0 |
| 2024-05-06 | 67 | 5.375 | 3.85 | 6.9 | 0% | 0.869 | -0.205 | 0.014 | 1 | 1 |
| 2024-05-06 | 67.5 | 5.4 | 3.3 | 7.5 | 0% | 0.72 | -0.625 | 0.022 | 0 | 0 |
| 2024-05-06 | 68 | 4.925 | 2.85 | 7 | 0% | 0.835 | -0.227 | 0.016 | 0 | 23 |
| 2024-05-06 | 69 | 3.995 | 1.89 | 6.1 | 0% | 0.932 | -0.064 | 0.009 | 52 | 0 |
| 2024-05-06 | 70 | 3.855 | 2.86 | 4.85 | -10.9% | 0.96 | -0.028 | 0.006 | 234 | 494 |
| 2024-05-06 | 71 | 2.19 | 2.04 | 2.34 | -12.5% | 0.831 | -0.09 | 0.017 | 74 | 208 |
| 2024-05-06 | 72 | 1.355 | 1.32 | 1.39 | -21.4% | 0.684 | -0.119 | 0.024 | 468 | 679 |
| 2024-05-06 | 73 | 0.765 | 0.74 | 0.79 | -17.9% | 0.489 | -0.139 | 0.026 | 1,268 | 2,653 |
| 2024-05-06 | 74 | 0.39 | 0.38 | 0.4 | -23.1% | 0.306 | -0.123 | 0.023 | 4,102 | 16,735 |
| 2024-05-06 | 75 | 0.2 | 0.19 | 0.21 | -28.6% | 0.174 | -0.093 | 0.017 | 4,780 | 9,215 |
| 2024-05-06 | 76 | 0.12 | 0.11 | 0.13 | -14.3% | 0.106 | -0.074 | 0.012 | 4,689 | 3,326 |
| 2024-05-06 | 77 | 0.08 | 0.07 | 0.09 | -22.2% | 0.063 | -0.054 | 0.008 | 4,292 | 1,825 |
| 2024-05-06 | 78 | 0.06 | 0.05 | 0.07 | 0% | 0.055 | -0.057 | 0.007 | 2,845 | 602 |
| 2024-05-06 | 79 | 0.045 | 0.03 | 0.06 | +25% | 0.039 | -0.046 | 0.005 | 733 | 458 |
| 2024-05-06 | 80 | 0.04 | 0.03 | 0.05 | -20% | 0.03 | -0.04 | 0.004 | 2,956 | 660 |
| 2024-05-06 | 81 | 0.025 | 0.01 | 0.04 | -60% | 0.016 | -0.024 | 0.003 | 339 | 83 |
| 2024-05-06 | 82 | 0.025 | 0.01 | 0.04 | -25% | 0.02 | -0.034 | 0.003 | 749 | 179 |
| 2024-05-06 | 83 | 0.015 | 0 | 0.03 | -50% | 0.014 | -0.025 | 0.002 | 417 | 541 |
| 2024-05-06 | 84 | 0.02 | 0 | 0.04 | -50% | 0.013 | -0.025 | 0.002 | 1,141 | 41 |
| 2024-05-06 | 85 | 0.02 | 0.01 | 0.03 | -33.3% | 0.012 | -0.026 | 0.002 | 485 | 544 |
| 2024-05-06 | 86 | 0.015 | 0 | 0.03 | -33.3% | 0.011 | -0.026 | 0.002 | 611 | 8 |
| 2024-05-06 | 87 | 0.02 | 0.01 | 0.03 | 0% | 0.011 | -0.026 | 0.002 | 1,642 | 1,525 |
| 2024-05-06 | 88 | 0.015 | 0 | 0.03 | 0% | 0.006 | -0.015 | 0.001 | 1,057 | 175 |
| 2024-05-06 | 89 | 0.01 | 0 | 0.02 | -50% | 0.006 | -0.015 | 0.001 | 2,260 | 19 |
| 2024-05-06 | 90 | 0.01 | 0 | 0.02 | 0% | 0.005 | -0.015 | 0.001 | 622 | 431 |
| 2024-05-06 | 91 | 0.025 | 0 | 0.05 | 0% | 0.005 | -0.016 | 0.001 | 217 | 1 |
| 2024-05-06 | 92 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.016 | 0.001 | 1,017 | 46 |
| 2024-05-06 | 93 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.016 | 0.001 | 381 | 28 |
| 2024-05-06 | 94 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.016 | 0.001 | 390 | 2 |
| 2024-05-06 | 95 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.016 | 0.001 | 713 | 36 |
| 2024-05-06 | 96 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.016 | 0.001 | 160 | 4 |
| 2024-05-06 | 97 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.016 | 0.001 | 267 | 5 |
| 2024-05-06 | 98 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.016 | 0.001 | 283 | 11 |
| 2024-05-06 | 99 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.016 | 0.001 | 73 | 1 |
| 2024-05-06 | 100 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 633 | 0 |
| 2024-05-06 | 101 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.017 | 0.001 | 47 | 1 |
| 2024-05-06 | 102 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-06 | 103 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 69 | 0 |
| 2024-05-06 | 104 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-05-06 | 105 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 42 | 0 |
| 2024-05-06 | 106 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-06 | 107 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-06 | 108 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-06 | 109 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-06 | 110 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 162 | 0 |
| 2024-05-06 | 115 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-06 | 120 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-06 | 125 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-06 | 130 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-06 | 135 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
