| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 41.85 | 273 | 303 | 1,243 | 1,369 | 106 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 20 | 18.275 | 17.95 | 18.6 | 0% | 0.991 | -0.023 | 0.001 | 0 | 0 |
| 2024-05-03 | 25 | 13.2 | 13 | 13.4 | 0% | 0.962 | -0.066 | 0.004 | 0 | 0 |
| 2024-05-03 | 26 | 11.85 | 11.15 | 12.55 | 0% | 0.938 | -0.106 | 0.006 | 0 | 0 |
| 2024-05-03 | 26.5 | 11.7 | 11.5 | 11.9 | 0% | 0.958 | -0.064 | 0.004 | 0 | 0 |
| 2024-05-03 | 27 | 11.35 | 11.15 | 11.55 | 0% | 0.966 | -0.048 | 0.004 | 0 | 0 |
| 2024-05-03 | 27.5 | 10.775 | 10.4 | 11.15 | 0% | 0.984 | -0.02 | 0.002 | 0 | 0 |
| 2024-05-03 | 28 | 10.175 | 9.85 | 10.5 | 0% | 0.935 | -0.089 | 0.006 | 0 | 0 |
| 2024-05-03 | 28.5 | 10.125 | 9.5 | 10.75 | 0% | 0.915 | -0.116 | 0.008 | 0 | 0 |
| 2024-05-03 | 29 | 9.175 | 8.75 | 9.6 | 0% | 0.914 | -0.109 | 0.008 | 0 | 0 |
| 2024-05-03 | 29.5 | 9.175 | 8.3 | 10.05 | 0% | 0.901 | -0.123 | 0.009 | 0 | 0 |
| 2024-05-03 | 30 | 8.225 | 7.1 | 9.35 | 0% | 0.836 | -0.229 | 0.012 | 0 | 0 |
| 2024-05-03 | 30.5 | 7.875 | 7.65 | 8.1 | 0% | 0.946 | -0.051 | 0.005 | 0 | 0 |
| 2024-05-03 | 31 | 7.325 | 6.9 | 7.75 | 0% | 0.959 | -0.035 | 0.004 | 0 | 0 |
| 2024-05-03 | 31.5 | 6.675 | 6.45 | 6.9 | 0% | 0.933 | -0.056 | 0.006 | 0 | 0 |
| 2024-05-03 | 32 | 6.275 | 6 | 6.55 | 0% | 0.976 | -0.017 | 0.003 | 0 | 0 |
| 2024-05-03 | 32.5 | 5.5 | 4.95 | 6.05 | 0% | 0.889 | -0.085 | 0.009 | 0 | 0 |
| 2024-05-03 | 33 | 5.275 | 5 | 5.55 | 0% | 0.972 | -0.016 | 0.003 | 4 | 0 |
| 2024-05-03 | 33.5 | 5.075 | 4.6 | 5.55 | 0% | 0.869 | -0.085 | 0.01 | 0 | 0 |
| 2024-05-03 | 34 | 4.35 | 4.1 | 4.6 | 0% | 0.927 | -0.037 | 0.007 | 0 | 0 |
| 2024-05-03 | 34.5 | 3.345 | 2.74 | 3.95 | 0% | 0.882 | -0.057 | 0.01 | 1 | 0 |
| 2024-05-03 | 35 | 3.6 | 3.2 | 4 | 0% | 0.83 | -0.079 | 0.012 | 2 | 0 |
| 2024-05-03 | 35.5 | 2.87 | 2.69 | 3.05 | 0% | 0.892 | -0.037 | 0.009 | 0 | 0 |
| 2024-05-03 | 36 | 2.235 | 1.99 | 2.48 | 0% | 0.83 | -0.054 | 0.012 | 6 | 0 |
| 2024-05-03 | 36.5 | 2.02 | 1.94 | 2.1 | 0% | 0.792 | -0.055 | 0.014 | 2 | 1 |
| 2024-05-03 | 37 | 1.735 | 1.55 | 1.92 | 0% | 0.739 | -0.057 | 0.016 | 110 | 2 |
| 2024-05-03 | 37.5 | 1.225 | 1.2 | 1.25 | -8.1% | 0.655 | -0.063 | 0.018 | 122 | 19 |
| 2024-05-03 | 38 | 0.915 | 0.89 | 0.94 | -7% | 0.56 | -0.066 | 0.019 | 141 | 50 |
| 2024-05-03 | 38.5 | 0.66 | 0.64 | 0.68 | +1.6% | 0.457 | -0.063 | 0.019 | 41 | 82 |
| 2024-05-03 | 39 | 0.46 | 0.44 | 0.48 | -28.9% | 0.359 | -0.061 | 0.018 | 156 | 42 |
| 2024-05-03 | 39.5 | 0.255 | 0.18 | 0.33 | -11.8% | 0.266 | -0.052 | 0.016 | 37 | 14 |
| 2024-05-03 | 40 | 0.205 | 0.19 | 0.22 | -13% | 0.193 | -0.044 | 0.013 | 222 | 10 |
| 2024-05-03 | 40.5 | 0.135 | 0.12 | 0.15 | 0% | 0.138 | -0.036 | 0.011 | 103 | 0 |
| 2024-05-03 | 41 | 0.09 | 0.08 | 0.1 | 0% | 0.097 | -0.029 | 0.008 | 92 | 0 |
| 2024-05-03 | 41.5 | 0.065 | 0.05 | 0.08 | 0% | 0.068 | -0.023 | 0.006 | 44 | 1 |
| 2024-05-03 | 42 | 0.085 | 0.02 | 0.15 | -50% | 0.038 | -0.014 | 0.004 | 50 | 3 |
| 2024-05-03 | 42.5 | 0.38 | 0.01 | 0.75 | 0% | 0.178 | -0.09 | 0.013 | 7 | 0 |
| 2024-05-03 | 43 | 0.255 | 0.01 | 0.5 | 0% | 0.135 | -0.071 | 0.011 | 26 | 0 |
| 2024-05-03 | 43.5 | 0.38 | 0.01 | 0.75 | 0% | 0.162 | -0.096 | 0.012 | 17 | 0 |
| 2024-05-03 | 44 | 0.37 | 0 | 0.74 | 0% | 0.021 | -0.011 | 0.003 | 10 | 49 |
| 2024-05-03 | 44.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 45 | 0.11 | 0 | 0.22 | 0% | 0 | 0 | 0 | 50 | 0 |
| 2024-05-03 | 45.5 | 0.11 | 0 | 0.22 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 46 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 46.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 47 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 47.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 48 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 48.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 49 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 49.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 50 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 51 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 52 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
