| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 25.39 | 7,961 | 923 | 10,080 | 4,301 | 98 | 2024-05-06 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-06 | 45 | 28 | 25.65 | 30.35 | 0% | 0.985 | -0.013 | 0.006 | 0 | 0 |
| 2024-05-06 | 50 | 23.1 | 20.8 | 25.4 | 0% | 0.971 | -0.021 | 0.012 | 0 | 0 |
| 2024-05-06 | 55 | 17.975 | 15.65 | 20.3 | 0% | 0.989 | -0.007 | 0.005 | 0 | 0 |
| 2024-05-06 | 60 | 13.125 | 10.8 | 15.45 | 0% | 0.954 | -0.019 | 0.017 | 38 | 0 |
| 2024-05-06 | 61 | 12.025 | 9.65 | 14.4 | 0% | 0.975 | -0.01 | 0.01 | 0 | 0 |
| 2024-05-06 | 62 | 11.075 | 8.75 | 13.4 | 0% | 0.961 | -0.014 | 0.015 | 0 | 0 |
| 2024-05-06 | 63 | 9.95 | 7.9 | 12 | 0% | 0.788 | -0.094 | 0.054 | 0 | 0 |
| 2024-05-06 | 64 | 8.95 | 6.9 | 11 | 0% | 0.777 | -0.091 | 0.056 | 0 | 0 |
| 2024-05-06 | 65 | 7.95 | 5.9 | 10 | 0% | 0.764 | -0.088 | 0.057 | 12 | 0 |
| 2024-05-06 | 66 | 7 | 4.95 | 9.05 | 0% | 0.984 | -0.006 | 0.007 | 0 | 0 |
| 2024-05-06 | 67 | 5.825 | 4 | 7.65 | 0% | 0.749 | -0.071 | 0.059 | 0 | 0 |
| 2024-05-06 | 68 | 4.85 | 3 | 6.7 | 0% | 0.911 | -0.016 | 0.03 | 0 | 1 |
| 2024-05-06 | 69 | 4.06 | 2.97 | 5.15 | 0% | 0.94 | -0.01 | 0.021 | 0 | 0 |
| 2024-05-06 | 70 | 2.925 | 1.3 | 4.55 | -15.2% | 0.816 | -0.022 | 0.049 | 38 | 13 |
| 2024-05-06 | 71 | 2.78 | 2.36 | 3.2 | -3.2% | 0.709 | -0.03 | 0.064 | 26 | 4 |
| 2024-05-06 | 72 | 2.025 | 1.9 | 2.15 | -13.5% | 0.618 | -0.031 | 0.071 | 61 | 8 |
| 2024-05-06 | 73 | 1.415 | 1.33 | 1.5 | -6.3% | 0.51 | -0.033 | 0.074 | 204 | 1,832 |
| 2024-05-06 | 74 | 1.075 | 1.03 | 1.12 | -3.6% | 0.406 | -0.032 | 0.072 | 605 | 333 |
| 2024-05-06 | 75 | 0.755 | 0.7 | 0.81 | -9.4% | 0.315 | -0.03 | 0.066 | 1,438 | 2,579 |
| 2024-05-06 | 76 | 0.46 | 0.35 | 0.57 | 0% | 0.236 | -0.026 | 0.058 | 1,646 | 232 |
| 2024-05-06 | 77 | 0.385 | 0.36 | 0.41 | +5.6% | 0.177 | -0.023 | 0.049 | 403 | 34 |
| 2024-05-06 | 78 | 0.26 | 0.22 | 0.3 | -6.3% | 0.139 | -0.021 | 0.042 | 361 | 46 |
| 2024-05-06 | 79 | 0.25 | 0.21 | 0.29 | -5% | 0.114 | -0.019 | 0.036 | 325 | 12 |
| 2024-05-06 | 80 | 0.19 | 0.17 | 0.21 | +20% | 0.085 | -0.016 | 0.029 | 1,514 | 621 |
| 2024-05-06 | 81 | 0.16 | 0.14 | 0.18 | +23.1% | 0.073 | -0.015 | 0.026 | 115 | 17 |
| 2024-05-06 | 82 | 0.14 | 0.12 | 0.16 | 0% | 0.062 | -0.014 | 0.023 | 168 | 0 |
| 2024-05-06 | 83 | 0.11 | 0.07 | 0.15 | +20% | 0.052 | -0.013 | 0.02 | 180 | 36 |
| 2024-05-06 | 84 | 0.1 | 0.05 | 0.15 | -16.7% | 0.043 | -0.011 | 0.017 | 157 | 47 |
| 2024-05-06 | 85 | 0.11 | 0.09 | 0.13 | +85.7% | 0.049 | -0.014 | 0.019 | 343 | 1,899 |
| 2024-05-06 | 86 | 0.16 | 0.08 | 0.24 | -10% | 0.036 | -0.011 | 0.015 | 36 | 6 |
| 2024-05-06 | 87 | 1.065 | 0.08 | 2.05 | 0% | 0.172 | -0.067 | 0.048 | 105 | 0 |
| 2024-05-06 | 88 | 0.31 | 0.07 | 0.55 | 0% | 0.073 | -0.026 | 0.026 | 490 | 22 |
| 2024-05-06 | 89 | 0.275 | 0 | 0.55 | 0% | 0.029 | -0.01 | 0.012 | 139 | 31 |
| 2024-05-06 | 90 | 0.105 | 0.06 | 0.15 | +100% | 0.038 | -0.014 | 0.015 | 263 | 25 |
| 2024-05-06 | 91 | 0.17 | 0.06 | 0.28 | +16.7% | 0.024 | -0.01 | 0.011 | 77 | 2 |
| 2024-05-06 | 92 | 0.3 | 0.05 | 0.55 | 0% | 0.024 | -0.01 | 0.01 | 32 | 10 |
| 2024-05-06 | 93 | 0.29 | 0.01 | 0.57 | 0% | 0.064 | -0.029 | 0.023 | 100 | 0 |
| 2024-05-06 | 94 | 0.655 | 0.02 | 1.29 | 0% | 0.107 | -0.053 | 0.034 | 164 | 0 |
| 2024-05-06 | 95 | 0.07 | 0.03 | 0.11 | -33.3% | 0.014 | -0.006 | 0.007 | 84 | 38 |
| 2024-05-06 | 96 | 1.065 | 0.02 | 2.11 | 0% | 0.139 | -0.077 | 0.041 | 61 | 0 |
| 2024-05-06 | 97 | 0.54 | 0.03 | 1.05 | 0% | 0.088 | -0.048 | 0.03 | 31 | 0 |
| 2024-05-06 | 98 | 0.865 | 0.03 | 1.7 | 0% | 0.117 | -0.068 | 0.037 | 204 | 0 |
| 2024-05-06 | 99 | 0.165 | 0.05 | 0.28 | 0% | 0.037 | -0.02 | 0.015 | 22 | 0 |
| 2024-05-06 | 100 | 0.45 | 0 | 0.9 | 0% | 0.01 | -0.005 | 0.005 | 572 | 113 |
| 2024-05-06 | 105 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 39 | 0 |
| 2024-05-06 | 110 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 25 | 0 |
| 2024-05-06 | 115 | 1.07 | 0 | 2.14 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-06 | 120 | 1.07 | 0 | 2.14 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-06 | 125 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
