| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 99.17 | 814 | 337 | 4,596 | 2,279 | 108 | 2024-05-02 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-02 | 40 | 20.9 | 19.85 | 21.95 | 0% | 0.952 | -0.13 | 0.009 | 0 | 0 |
| 2024-05-02 | 40.5 | 20.6 | 19.75 | 21.45 | 0% | 0.951 | -0.129 | 0.009 | 0 | 0 |
| 2024-05-02 | 41 | 20.225 | 19.05 | 21.4 | 0% | 0.92 | -0.219 | 0.013 | 0 | 0 |
| 2024-05-02 | 41.5 | 20.425 | 19 | 21.85 | 0% | 0.951 | -0.122 | 0.009 | 0 | 0 |
| 2024-05-02 | 42 | 19.875 | 18.5 | 21.25 | 0% | 0.954 | -0.109 | 0.008 | 0 | 0 |
| 2024-05-02 | 42.5 | 19.45 | 18.1 | 20.8 | 0% | 0.946 | -0.126 | 0.009 | 0 | 0 |
| 2024-05-02 | 43 | 18.55 | 17 | 20.1 | 0% | 0.881 | -0.321 | 0.017 | 0 | 0 |
| 2024-05-02 | 43.5 | 17.825 | 17.1 | 18.55 | 0% | 0.935 | -0.146 | 0.011 | 0 | 0 |
| 2024-05-02 | 44 | 17.6 | 15.95 | 19.25 | 0% | 0.989 | -0.025 | 0.002 | 0 | 0 |
| 2024-05-02 | 44.5 | 17.1 | 15.45 | 18.75 | 0% | 0.989 | -0.025 | 0.002 | 0 | 0 |
| 2024-05-02 | 45 | 16.625 | 15.2 | 18.05 | 0% | 0.983 | -0.034 | 0.004 | 0 | 0 |
| 2024-05-02 | 45.5 | 15.525 | 14.55 | 16.5 | 0% | 0.933 | -0.131 | 0.011 | 0 | 0 |
| 2024-05-02 | 46 | 15.45 | 14.8 | 16.1 | 0% | 0.922 | -0.15 | 0.013 | 0 | 0 |
| 2024-05-02 | 46.5 | 14.575 | 13.55 | 15.6 | 0% | 0.92 | -0.148 | 0.013 | 0 | 0 |
| 2024-05-02 | 47 | 14.7 | 14.45 | 14.95 | 0% | 0.967 | -0.057 | 0.006 | 0 | 0 |
| 2024-05-02 | 47.5 | 14.225 | 14.05 | 14.4 | 0% | 0.961 | -0.063 | 0.007 | 0 | 0 |
| 2024-05-02 | 48 | 13.8 | 13.6 | 14 | 0% | 0.948 | -0.082 | 0.009 | 0 | 0 |
| 2024-05-02 | 48.5 | 13.3 | 13.1 | 13.5 | 0% | 0.946 | -0.081 | 0.009 | 0 | 0 |
| 2024-05-02 | 49 | 12.85 | 12.65 | 13.05 | 0% | 0.937 | -0.092 | 0.011 | 0 | 0 |
| 2024-05-02 | 49.5 | 12.375 | 12.15 | 12.6 | 0% | 0.932 | -0.096 | 0.011 | 0 | 0 |
| 2024-05-02 | 50 | 11.775 | 11.4 | 12.15 | 0% | 0.945 | -0.073 | 0.009 | 12 | 0 |
| 2024-05-02 | 51 | 11 | 10.8 | 11.2 | 0% | 0.907 | -0.117 | 0.014 | 0 | 0 |
| 2024-05-02 | 52 | 10.1 | 9.9 | 10.3 | 0% | 0.888 | -0.13 | 0.016 | 0 | 0 |
| 2024-05-02 | 53 | 8.775 | 8.1 | 9.45 | 0% | 0.932 | -0.067 | 0.011 | 3 | 0 |
| 2024-05-02 | 54 | 8.45 | 8.25 | 8.65 | 0% | 0.832 | -0.17 | 0.021 | 1 | 0 |
| 2024-05-02 | 55 | 7.625 | 7.5 | 7.75 | -8.3% | 0.803 | -0.183 | 0.024 | 12 | 1 |
| 2024-05-02 | 56 | 6.85 | 6.75 | 6.95 | 0% | 0.769 | -0.197 | 0.026 | 5 | 0 |
| 2024-05-02 | 57 | 6.15 | 6.05 | 6.25 | 0% | 0.73 | -0.214 | 0.028 | 8 | 0 |
| 2024-05-02 | 58 | 5.475 | 5.4 | 5.55 | 0% | 0.689 | -0.227 | 0.03 | 30 | 4 |
| 2024-05-02 | 59 | 4.875 | 4.8 | 4.95 | -3.4% | 0.644 | -0.241 | 0.032 | 178 | 6 |
| 2024-05-02 | 60 | 4.3 | 4.25 | 4.35 | 0% | 0.6 | -0.247 | 0.033 | 248 | 19 |
| 2024-05-02 | 61 | 3.775 | 3.7 | 3.85 | +9.6% | 0.555 | -0.252 | 0.034 | 380 | 39 |
| 2024-05-02 | 62 | 3.275 | 3.2 | 3.35 | +12.7% | 0.509 | -0.252 | 0.034 | 417 | 12 |
| 2024-05-02 | 63 | 2.82 | 2.78 | 2.86 | +4.2% | 0.463 | -0.249 | 0.034 | 770 | 28 |
| 2024-05-02 | 64 | 2.405 | 2.34 | 2.47 | +11% | 0.418 | -0.242 | 0.033 | 583 | 16 |
| 2024-05-02 | 65 | 2.04 | 2 | 2.08 | +7% | 0.372 | -0.23 | 0.032 | 418 | 47 |
| 2024-05-02 | 66 | 1.715 | 1.67 | 1.76 | -2.2% | 0.334 | -0.226 | 0.031 | 110 | 7 |
| 2024-05-02 | 67 | 1.425 | 1.38 | 1.47 | +3.5% | 0.291 | -0.207 | 0.029 | 153 | 216 |
| 2024-05-02 | 68 | 1.17 | 1.12 | 1.22 | -4% | 0.255 | -0.194 | 0.027 | 635 | 8 |
| 2024-05-02 | 69 | 0.955 | 0.89 | 1.02 | +22% | 0.222 | -0.18 | 0.025 | 30 | 7 |
| 2024-05-02 | 70 | 0.77 | 0.71 | 0.83 | -9.9% | 0.19 | -0.163 | 0.023 | 242 | 302 |
| 2024-05-02 | 71 | 0.625 | 0.56 | 0.69 | +3% | 0.165 | -0.15 | 0.021 | 145 | 25 |
| 2024-05-02 | 72 | 0.505 | 0.45 | 0.56 | -21.1% | 0.123 | -0.115 | 0.017 | 45 | 7 |
| 2024-05-02 | 73 | 0.38 | 0.34 | 0.42 | 0% | 0.105 | -0.104 | 0.015 | 65 | 0 |
| 2024-05-02 | 74 | 0.305 | 0.26 | 0.35 | 0% | 0.088 | -0.091 | 0.014 | 0 | 0 |
| 2024-05-02 | 75 | 0.245 | 0.2 | 0.29 | 0% | 0.068 | -0.073 | 0.011 | 68 | 65 |
| 2024-05-02 | 76 | 0.19 | 0.15 | 0.23 | 0% | 0.061 | -0.069 | 0.01 | 0 | 3 |
| 2024-05-02 | 77 | 0.16 | 0.1 | 0.22 | 0% | 0.048 | -0.057 | 0.009 | 0 | 1 |
| 2024-05-02 | 78 | 0.12 | 0.05 | 0.19 | 0% | 0.042 | -0.052 | 0.008 | 0 | 1 |
| 2024-05-02 | 79 | 0.27 | 0.04 | 0.5 | 0% | 0.067 | -0.091 | 0.011 | 0 | 0 |
| 2024-05-02 | 80 | 0.26 | 0.02 | 0.5 | 0% | 0.064 | -0.09 | 0.011 | 23 | 0 |
| 2024-05-02 | 81 | 0.245 | 0.02 | 0.47 | 0% | 0.059 | -0.087 | 0.01 | 0 | 0 |
| 2024-05-02 | 82 | 0.22 | 0.01 | 0.43 | 0% | 0.053 | -0.081 | 0.009 | 0 | 0 |
| 2024-05-02 | 85 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 15 | 0 |
