| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 138.75 | 66,053 | 68,223 | 49,066 | 35,758 | 132 | 2024-05-08 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 45 | 18.45 | 16.8 | 20.1 | 0% | 0.917 | -1.288 | 0.005 | 0 | 0 |
| 2024-05-08 | 45.5 | 17.1 | 15.9 | 18.3 | 0% | 0.894 | -1.687 | 0.006 | 0 | 0 |
| 2024-05-08 | 46 | 16.65 | 14.5 | 18.8 | 0% | 0.851 | -2.625 | 0.008 | 0 | 0 |
| 2024-05-08 | 46.5 | 16.4 | 16.05 | 16.75 | 0% | 0.965 | -0.432 | 0.003 | 0 | 0 |
| 2024-05-08 | 47 | 15.975 | 14.9 | 17.05 | 0% | 0.953 | -0.567 | 0.003 | 0 | 0 |
| 2024-05-08 | 47.5 | 15.35 | 13.35 | 17.35 | 0% | 0.971 | -0.323 | 0.002 | 0 | 0 |
| 2024-05-08 | 48 | 14.45 | 13.3 | 15.6 | 0% | 0.892 | -1.395 | 0.006 | 0 | 0 |
| 2024-05-08 | 48.5 | 13.625 | 12 | 15.25 | 0% | 0.88 | -1.543 | 0.007 | 0 | 0 |
| 2024-05-08 | 49 | 14.3 | 12.95 | 15.65 | 0% | 0.91 | -1.015 | 0.005 | 0 | 0 |
| 2024-05-08 | 49.5 | 13.35 | 11.6 | 15.1 | 0% | 0.967 | -0.313 | 0.002 | 0 | 0 |
| 2024-05-08 | 50 | 13.15 | 11.3 | 15 | 0% | 0.815 | -2.57 | 0.009 | 0 | 2 |
| 2024-05-08 | 51 | 11.975 | 10.3 | 13.65 | 0% | 0.94 | -0.526 | 0.004 | 1 | 0 |
| 2024-05-08 | 52 | 10.725 | 9.05 | 12.4 | 0% | 0.818 | -1.98 | 0.009 | 0 | 1 |
| 2024-05-08 | 53 | 10.1 | 8.4 | 11.8 | 0% | 0.791 | -2.221 | 0.009 | 0 | 11 |
| 2024-05-08 | 54 | 9.1 | 7.45 | 10.75 | 0% | 0.904 | -0.655 | 0.006 | 0 | 0 |
| 2024-05-08 | 55 | 7.825 | 6.7 | 8.95 | -65% | 0.936 | -0.359 | 0.004 | 17 | 60 |
| 2024-05-08 | 56 | 6.95 | 5.75 | 8.15 | 0% | 0.78 | -1.532 | 0.01 | 0 | 45 |
| 2024-05-08 | 57 | 6.1 | 5.2 | 7 | -71% | 0.894 | -0.463 | 0.006 | 2 | 70 |
| 2024-05-08 | 58 | 4.8 | 3.85 | 5.75 | 0% | 0.921 | -0.272 | 0.005 | 11 | 98 |
| 2024-05-08 | 59 | 4.25 | 3.8 | 4.7 | -78.4% | 0.862 | -0.408 | 0.007 | 2 | 164 |
| 2024-05-08 | 60 | 3.005 | 2.81 | 3.2 | 0% | 0.813 | -0.443 | 0.009 | 37 | 1,258 |
| 2024-05-08 | 61 | 2.06 | 1.78 | 2.34 | -89.1% | 0.774 | -0.369 | 0.01 | 14 | 2,545 |
| 2024-05-08 | 62 | 1.615 | 1.55 | 1.68 | -89.5% | 0.603 | -0.611 | 0.013 | 12 | 9,758 |
| 2024-05-08 | 63 | 1.075 | 1.03 | 1.12 | -92.2% | 0.477 | -0.625 | 0.013 | 30 | 11,332 |
| 2024-05-08 | 64 | 0.7 | 0.66 | 0.74 | -94.5% | 0.35 | -0.568 | 0.012 | 125 | 6,740 |
| 2024-05-08 | 65 | 0.445 | 0.41 | 0.48 | -96.5% | 0.247 | -0.498 | 0.01 | 186 | 11,010 |
| 2024-05-08 | 66 | 0.305 | 0.29 | 0.32 | -97.6% | 0.171 | -0.414 | 0.008 | 54 | 3,257 |
| 2024-05-08 | 67 | 0.16 | 0.05 | 0.27 | -98.1% | 0.124 | -0.359 | 0.007 | 32 | 1,741 |
| 2024-05-08 | 68 | 0.14 | 0.13 | 0.15 | -98.3% | 0.086 | -0.285 | 0.005 | 153 | 1,497 |
| 2024-05-08 | 69 | 0.13 | 0.08 | 0.18 | -99% | 0.058 | -0.216 | 0.004 | 237 | 1,526 |
| 2024-05-08 | 70 | 0.08 | 0.06 | 0.1 | -98.8% | 0.057 | -0.242 | 0.004 | 463 | 3,247 |
| 2024-05-08 | 71 | 0.075 | 0.05 | 0.1 | -99.3% | 0.032 | -0.147 | 0.002 | 808 | 358 |
| 2024-05-08 | 72 | 0.04 | 0.02 | 0.06 | -99% | 0.025 | -0.127 | 0.002 | 567 | 204 |
| 2024-05-08 | 73 | 0.04 | 0.02 | 0.06 | -99.7% | 0.014 | -0.075 | 0.001 | 411 | 918 |
| 2024-05-08 | 74 | 0.02 | 0.01 | 0.03 | -99.5% | 0.018 | -0.105 | 0.001 | 593 | 818 |
| 2024-05-08 | 75 | 0.015 | 0.01 | 0.02 | -99.6% | 0.012 | -0.077 | 0.001 | 1,142 | 936 |
| 2024-05-08 | 76 | 0.02 | 0.01 | 0.03 | -99.8% | 0.007 | -0.044 | 0.001 | 1,565 | 302 |
| 2024-05-08 | 77 | 0.02 | 0.01 | 0.03 | -99.8% | 0.006 | -0.045 | 0.001 | 1,980 | 845 |
| 2024-05-08 | 78 | 0.015 | 0.01 | 0.02 | -99.5% | 0.01 | -0.08 | 0.001 | 2,053 | 528 |
| 2024-05-08 | 79 | 0.005 | 0 | 0.01 | -99.7% | 0.006 | -0.046 | 0 | 647 | 1,290 |
| 2024-05-08 | 80 | 0.005 | 0 | 0.01 | -99.7% | 0.006 | -0.046 | 0 | 6,151 | 974 |
| 2024-05-08 | 81 | 0.005 | 0 | 0.01 | -99.6% | 0.005 | -0.047 | 0 | 2,654 | 169 |
| 2024-05-08 | 82 | 0.005 | 0 | 0.01 | -99.6% | 0.005 | -0.047 | 0 | 1,696 | 244 |
| 2024-05-08 | 83 | 0.005 | 0 | 0.01 | -99.5% | 0.005 | -0.047 | 0 | 945 | 128 |
| 2024-05-08 | 84 | 0.005 | 0 | 0.01 | -99.4% | 0.005 | -0.048 | 0 | 1,436 | 164 |
| 2024-05-08 | 85 | 0.005 | 0 | 0.01 | -99.2% | 0.005 | -0.048 | 0 | 5,644 | 444 |
| 2024-05-08 | 86 | 0.005 | 0 | 0.01 | -99.1% | 0.005 | -0.048 | 0 | 1,075 | 131 |
| 2024-05-08 | 87 | 0.005 | 0 | 0.01 | -98.9% | 0.004 | -0.049 | 0 | 1,908 | 870 |
| 2024-05-08 | 88 | 0.005 | 0 | 0.01 | -98.6% | 0.004 | -0.049 | 0 | 1,116 | 367 |
| 2024-05-08 | 89 | 0.005 | 0 | 0.01 | -94.8% | 0.01 | -0.123 | 0.001 | 3,224 | 132 |
| 2024-05-08 | 90 | 0.005 | 0 | 0.01 | -97.8% | 0.004 | -0.05 | 0 | 2,770 | 336 |
| 2024-05-08 | 91 | 0.005 | 0 | 0.01 | -97.2% | 0.004 | -0.05 | 0 | 763 | 154 |
| 2024-05-08 | 92 | 0.005 | 0 | 0.01 | -96.7% | 0.004 | -0.05 | 0 | 391 | 114 |
| 2024-05-08 | 93 | 0.005 | 0 | 0.01 | -95.8% | 0.004 | -0.05 | 0 | 877 | 186 |
| 2024-05-08 | 94 | 0.005 | 0 | 0.01 | -94.7% | 0.004 | -0.051 | 0 | 372 | 116 |
| 2024-05-08 | 95 | 0.005 | 0 | 0.01 | -92.9% | 0.004 | -0.051 | 0 | 2,556 | 597 |
| 2024-05-08 | 96 | 0.005 | 0 | 0.01 | -90.9% | 0.004 | -0.051 | 0 | 560 | 100 |
| 2024-05-08 | 97 | 0.005 | 0 | 0.01 | -90% | 0.004 | -0.051 | 0 | 98 | 12 |
| 2024-05-08 | 98 | 0.005 | 0 | 0.01 | -83.3% | 0.003 | -0.052 | 0 | 329 | 231 |
| 2024-05-08 | 99 | 0.005 | 0 | 0.01 | -80% | 0.003 | -0.052 | 0 | 47 | 1 |
| 2024-05-08 | 100 | 0.005 | 0 | 0.01 | -80% | 0.003 | -0.052 | 0 | 2,137 | 17 |
| 2024-05-08 | 101 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-05-08 | 102 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 91 | 0 |
| 2024-05-08 | 103 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-08 | 105 | 0.005 | 0 | 0.01 | -50% | 0.003 | -0.053 | 0 | 674 | 5 |
| 2024-05-08 | 110 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 375 | 0 |
