| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 91.98 | 5,052 | 4,109 | 9,909 | 5,175 | 134 | 2024-05-06 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-06 | 33 | 35.45 | 33.55 | 37.35 | 0% | 0.927 | -1.019 | 0.009 | 0 | 0 |
| 2024-05-06 | 33.5 | 34.95 | 33.05 | 36.85 | 0% | 0.926 | -1.016 | 0.009 | 0 | 0 |
| 2024-05-06 | 34 | 34.45 | 32.55 | 36.35 | 0% | 0.925 | -1.012 | 0.009 | 0 | 0 |
| 2024-05-06 | 34.5 | 33.975 | 32.05 | 35.9 | 0% | 0.997 | -0.035 | 0.001 | 0 | 0 |
| 2024-05-06 | 35 | 33.425 | 31.55 | 35.3 | 0% | 0.923 | -0.988 | 0.009 | 0 | 0 |
| 2024-05-06 | 35.5 | 32.9 | 31.05 | 34.75 | 0% | 0.922 | -0.966 | 0.009 | 0 | 0 |
| 2024-05-06 | 36 | 32.375 | 30.55 | 34.2 | 0% | 0.922 | -0.944 | 0.009 | 0 | 0 |
| 2024-05-06 | 36.5 | 31.9 | 30.05 | 33.75 | 0% | 0.92 | -0.959 | 0.009 | 0 | 0 |
| 2024-05-06 | 37 | 31.45 | 29.55 | 33.35 | 0% | 0.916 | -0.991 | 0.01 | 0 | 0 |
| 2024-05-06 | 37.5 | 30.975 | 29.05 | 32.9 | 0% | 0.997 | -0.034 | 0.001 | 0 | 0 |
| 2024-05-06 | 38 | 30.475 | 28.55 | 32.4 | 0% | 0.996 | -0.033 | 0.001 | 0 | 0 |
| 2024-05-06 | 38.5 | 30.1 | 28.25 | 31.95 | 0% | 0.982 | -0.152 | 0.003 | 0 | 0 |
| 2024-05-06 | 39 | 29.475 | 27.55 | 31.4 | 0% | 0.996 | -0.033 | 0.001 | 0 | 0 |
| 2024-05-06 | 39.5 | 28.95 | 27.05 | 30.85 | 0% | 0.908 | -0.97 | 0.01 | 0 | 0 |
| 2024-05-06 | 40 | 28.5 | 26.55 | 30.45 | 0% | 0.993 | -0.061 | 0.001 | 1 | 0 |
| 2024-05-06 | 40.5 | 28 | 26.05 | 29.95 | 0% | 0.992 | -0.061 | 0.001 | 0 | 0 |
| 2024-05-06 | 41 | 27.5 | 25.55 | 29.45 | 0% | 0.992 | -0.06 | 0.001 | 0 | 0 |
| 2024-05-06 | 41.5 | 26.975 | 25.05 | 28.9 | 0% | 0.996 | -0.032 | 0.001 | 0 | 0 |
| 2024-05-06 | 42 | 26.5 | 24.6 | 28.4 | 0% | 0.992 | -0.06 | 0.001 | 0 | 0 |
| 2024-05-06 | 42.5 | 26 | 24.05 | 27.95 | 0% | 0.992 | -0.059 | 0.001 | 0 | 0 |
| 2024-05-06 | 43 | 25.45 | 23.5 | 27.4 | 0% | 0.894 | -0.954 | 0.011 | 0 | 0 |
| 2024-05-06 | 43.5 | 25.075 | 23.85 | 26.3 | 0% | 0.981 | -0.126 | 0.003 | 0 | 0 |
| 2024-05-06 | 44 | 24.475 | 22.7 | 26.25 | 0% | 0.996 | -0.03 | 0.001 | 10 | 0 |
| 2024-05-06 | 44.5 | 24.175 | 22.45 | 25.9 | 0% | 0.97 | -0.198 | 0.004 | 0 | 0 |
| 2024-05-06 | 45 | 23.225 | 22.2 | 24.25 | 0% | 0.929 | -0.503 | 0.008 | 8 | 8 |
| 2024-05-06 | 45.5 | 23.85 | 22.7 | 25 | 0% | 0.923 | -0.543 | 0.009 | 18 | 0 |
| 2024-05-06 | 46 | 22.6 | 20.75 | 24.45 | 0% | 0.976 | -0.142 | 0.004 | 0 | 0 |
| 2024-05-06 | 46.5 | 21.95 | 20.15 | 23.75 | 0% | 0.884 | -0.867 | 0.012 | 2 | 0 |
| 2024-05-06 | 47 | 21.525 | 19.75 | 23.3 | 0% | 0.986 | -0.08 | 0.002 | 0 | 0 |
| 2024-05-06 | 47.5 | 21.05 | 19.2 | 22.9 | 0% | 0.982 | -0.101 | 0.003 | 0 | 0 |
| 2024-05-06 | 48 | 20.425 | 18.7 | 22.15 | 0% | 0.88 | -0.817 | 0.012 | 4 | 0 |
| 2024-05-06 | 48.5 | 20.1 | 18.35 | 21.85 | 0% | 0.973 | -0.138 | 0.004 | 0 | 0 |
| 2024-05-06 | 49 | 20.225 | 19.2 | 21.25 | 0% | 0.918 | -0.467 | 0.009 | 19 | 0 |
| 2024-05-06 | 49.5 | 18.8 | 17.35 | 20.25 | 0% | 0.889 | -0.665 | 0.012 | 17 | 0 |
| 2024-05-06 | 50 | 19.25 | 18.25 | 20.25 | 0% | 0.913 | -0.471 | 0.01 | 32 | 0 |
| 2024-05-06 | 51 | 18.35 | 16.85 | 19.85 | +36% | 0.902 | -0.503 | 0.011 | 312 | 176 |
| 2024-05-06 | 52 | 17.325 | 15.9 | 18.75 | +29.4% | 0.899 | -0.485 | 0.011 | 168 | 11 |
| 2024-05-06 | 53 | 15.65 | 15.15 | 16.15 | 0% | 0.959 | -0.163 | 0.005 | 102 | 0 |
| 2024-05-06 | 54 | 14.725 | 14.25 | 15.2 | +94.1% | 0.946 | -0.203 | 0.007 | 104 | 1 |
| 2024-05-06 | 55 | 13.875 | 13 | 14.75 | +35.4% | 0.923 | -0.275 | 0.009 | 666 | 264 |
| 2024-05-06 | 56 | 12.7 | 11.75 | 13.65 | +90.9% | 0.855 | -0.555 | 0.014 | 234 | 3 |
| 2024-05-06 | 57 | 11.25 | 10.6 | 11.9 | 0% | 0.91 | -0.274 | 0.01 | 31 | 0 |
| 2024-05-06 | 58 | 9.85 | 8.5 | 11.2 | +87.5% | 0.983 | -0.047 | 0.003 | 360 | 6 |
| 2024-05-06 | 59 | 9.525 | 8.3 | 10.75 | +57.1% | 0.972 | -0.066 | 0.004 | 106 | 5 |
| 2024-05-06 | 60 | 8.25 | 7.4 | 9.1 | +119.2% | 0.961 | -0.082 | 0.005 | 250 | 22 |
| 2024-05-06 | 61 | 7.45 | 6.45 | 8.45 | +110.5% | 0.819 | -0.418 | 0.016 | 99 | 17 |
| 2024-05-06 | 62 | 6.575 | 5.55 | 7.6 | +129% | 0.793 | -0.439 | 0.018 | 393 | 32 |
| 2024-05-06 | 63 | 5.975 | 5.5 | 6.45 | +87.8% | 0.843 | -0.245 | 0.015 | 492 | 324 |
| 2024-05-06 | 64 | 4.75 | 4.25 | 5.25 | +157.8% | 0.829 | -0.223 | 0.016 | 237 | 210 |
| 2024-05-06 | 65 | 4.075 | 3.95 | 4.2 | +161.9% | 0.784 | -0.239 | 0.018 | 924 | 747 |
| 2024-05-06 | 66 | 3.35 | 3.25 | 3.45 | +169% | 0.714 | -0.276 | 0.021 | 200 | 231 |
| 2024-05-06 | 67 | 2.725 | 2.67 | 2.78 | +127.8% | 0.634 | -0.308 | 0.023 | 46 | 310 |
| 2024-05-06 | 68 | 2.175 | 2.14 | 2.21 | +228.4% | 0.552 | -0.33 | 0.025 | 88 | 206 |
| 2024-05-06 | 69 | 1.715 | 1.65 | 1.78 | +234% | 0.47 | -0.323 | 0.025 | 15 | 114 |
| 2024-05-06 | 70 | 1.32 | 1.25 | 1.39 | +230% | 0.394 | -0.32 | 0.024 | 2,327 | 564 |
| 2024-05-06 | 71 | 1.015 | 0.95 | 1.08 | +222.6% | 0.321 | -0.3 | 0.022 | 152 | 111 |
| 2024-05-06 | 72 | 0.77 | 0.72 | 0.82 | +218.2% | 0.261 | -0.277 | 0.02 | 478 | 110 |
| 2024-05-06 | 73 | 0.585 | 0.52 | 0.65 | +252.9% | 0.211 | -0.253 | 0.018 | 344 | 948 |
| 2024-05-06 | 74 | 0.425 | 0.37 | 0.48 | +740% | 0.16 | -0.211 | 0.015 | 213 | 71 |
| 2024-05-06 | 75 | 0.34 | 0.28 | 0.4 | +237.5% | 0.131 | -0.191 | 0.013 | 113 | 394 |
| 2024-05-06 | 76 | 0.235 | 0.2 | 0.27 | +228.6% | 0.095 | -0.151 | 0.011 | 16 | 22 |
| 2024-05-06 | 77 | 0.17 | 0.14 | 0.2 | 0% | 0.073 | -0.125 | 0.009 | 6 | 21 |
| 2024-05-06 | 78 | 0.13 | 0.12 | 0.14 | 0% | 0.06 | -0.112 | 0.007 | 17 | 106 |
| 2024-05-06 | 79 | 0.08 | 0.05 | 0.11 | +266.7% | 0.048 | -0.095 | 0.006 | 11 | 5 |
| 2024-05-06 | 80 | 0.05 | 0.03 | 0.07 | 0% | 0.033 | -0.069 | 0.004 | 1,236 | 10 |
| 2024-05-06 | 81 | 0.04 | 0.02 | 0.06 | 0% | 0.02 | -0.045 | 0.003 | 26 | 3 |
| 2024-05-06 | 85 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 32 | 0 |
