| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 67.03 | 2,507 | 1,815 | 41,570 | 43,388 | 94 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 20 | 49.225 | 47.1 | 51.35 | 0% | 0.959 | -0.341 | 0.009 | 8 | 0 |
| 2024-05-07 | 22.5 | 46.7 | 44.6 | 48.8 | 0% | 0.955 | -0.334 | 0.01 | 5 | 0 |
| 2024-05-07 | 25 | 44.375 | 42.55 | 46.2 | 0% | 0.952 | -0.32 | 0.011 | 8 | 0 |
| 2024-05-07 | 30 | 39.45 | 37.15 | 41.75 | 0% | 0.933 | -0.382 | 0.014 | 42 | 5 |
| 2024-05-07 | 35 | 34.3 | 32.15 | 36.45 | 0% | 0.925 | -0.336 | 0.015 | 77 | 0 |
| 2024-05-07 | 40 | 29.275 | 27.15 | 31.4 | 0% | 0.912 | -0.318 | 0.018 | 118 | 0 |
| 2024-05-07 | 43 | 26.425 | 24.6 | 28.25 | 0% | 0.906 | -0.291 | 0.018 | 1 | 0 |
| 2024-05-07 | 44 | 25.425 | 23.15 | 27.7 | 0% | 0.89 | -0.339 | 0.021 | 1 | 0 |
| 2024-05-07 | 45 | 24.4 | 22.9 | 25.9 | 0% | 0.91 | -0.243 | 0.018 | 6,447 | 0 |
| 2024-05-07 | 46 | 23.875 | 22.9 | 24.85 | 0% | 0.965 | -0.081 | 0.009 | 2 | 0 |
| 2024-05-07 | 47 | 22.25 | 20.3 | 24.2 | 0% | 0.893 | -0.273 | 0.02 | 15 | 0 |
| 2024-05-07 | 48 | 20.925 | 19.8 | 22.05 | 0% | 0.946 | -0.112 | 0.012 | 43 | 0 |
| 2024-05-07 | 48.5 | 21.2 | 19.3 | 23.1 | 0% | 0.982 | -0.038 | 0.005 | 24 | 0 |
| 2024-05-07 | 49 | 19.95 | 18.75 | 21.15 | 0% | 0.936 | -0.128 | 0.014 | 23 | 0 |
| 2024-05-07 | 49.5 | 20.25 | 18.55 | 21.95 | 0% | 0.974 | -0.05 | 0.007 | 18 | 0 |
| 2024-05-07 | 50 | 18.875 | 17.6 | 20.15 | 0% | 0.934 | -0.126 | 0.014 | 276 | 0 |
| 2024-05-07 | 51 | 19.3 | 18.05 | 20.55 | 0% | 0.92 | -0.147 | 0.016 | 64 | 0 |
| 2024-05-07 | 52 | 18 | 16.1 | 19.9 | +15.4% | 0.846 | -0.323 | 0.026 | 534 | 8 |
| 2024-05-07 | 53 | 16.275 | 15.45 | 17.1 | +8.7% | 0.928 | -0.113 | 0.015 | 1,266 | 6 |
| 2024-05-07 | 54 | 15.375 | 14.05 | 16.7 | 0% | 0.881 | -0.19 | 0.022 | 232 | 1 |
| 2024-05-07 | 55 | 14.65 | 13.15 | 16.15 | +9.8% | 0.853 | -0.235 | 0.025 | 2,202 | 60 |
| 2024-05-07 | 56 | 12.925 | 11.75 | 14.1 | +23.1% | 0.917 | -0.107 | 0.017 | 433 | 12 |
| 2024-05-07 | 57 | 12.9 | 11.85 | 13.95 | 0% | 0.937 | -0.073 | 0.013 | 105 | 7 |
| 2024-05-07 | 58 | 12.275 | 10.9 | 13.65 | 0% | 0.888 | -0.125 | 0.021 | 130 | 0 |
| 2024-05-07 | 59 | 11.175 | 9.65 | 12.7 | +18.3% | 0.797 | -0.26 | 0.031 | 60 | 10 |
| 2024-05-07 | 60 | 9.675 | 9.15 | 10.2 | +12% | 0.957 | -0.04 | 0.01 | 10,546 | 1,033 |
| 2024-05-07 | 61 | 9.075 | 7.9 | 10.25 | +19.4% | 0.793 | -0.208 | 0.031 | 85 | 17 |
| 2024-05-07 | 62 | 7.85 | 6.95 | 8.75 | +7.3% | 0.921 | -0.057 | 0.016 | 113 | 4 |
| 2024-05-07 | 63 | 7.55 | 6.95 | 8.15 | -15.4% | 0.813 | -0.133 | 0.029 | 146 | 25 |
| 2024-05-07 | 64 | 5.95 | 4.5 | 7.4 | -2.9% | 0.739 | -0.194 | 0.035 | 104 | 3 |
| 2024-05-07 | 65 | 5.725 | 5.45 | 6 | +10.4% | 0.76 | -0.133 | 0.034 | 2,196 | 62 |
| 2024-05-07 | 66 | 4.875 | 4.75 | 5 | +11.4% | 0.723 | -0.135 | 0.037 | 56 | 10 |
| 2024-05-07 | 67 | 4.05 | 3.8 | 4.3 | +23.9% | 0.673 | -0.141 | 0.039 | 43 | 18 |
| 2024-05-07 | 68 | 3.6 | 3.55 | 3.65 | +30.6% | 0.615 | -0.151 | 0.042 | 69 | 193 |
| 2024-05-07 | 69 | 3.05 | 3 | 3.1 | +5% | 0.557 | -0.155 | 0.043 | 38 | 153 |
| 2024-05-07 | 70 | 2.57 | 2.54 | 2.6 | +13% | 0.499 | -0.159 | 0.044 | 4,027 | 313 |
| 2024-05-07 | 71 | 2.135 | 2.05 | 2.22 | +22.1% | 0.442 | -0.155 | 0.043 | 21 | 42 |
| 2024-05-07 | 72 | 1.805 | 1.73 | 1.88 | +4.9% | 0.389 | -0.152 | 0.042 | 59 | 104 |
| 2024-05-07 | 73 | 1.47 | 1.38 | 1.56 | +2.1% | 0.334 | -0.142 | 0.04 | 18 | 1 |
| 2024-05-07 | 75 | 0.98 | 0.93 | 1.03 | -3.9% | 0.249 | -0.127 | 0.035 | 4,881 | 103 |
| 2024-05-07 | 80 | 0.335 | 0.31 | 0.36 | -10.5% | 0.102 | -0.073 | 0.019 | 3,440 | 77 |
| 2024-05-07 | 85 | 0.115 | 0.1 | 0.13 | -7.1% | 0.043 | -0.04 | 0.01 | 2,026 | 54 |
| 2024-05-07 | 90 | 0.045 | 0.03 | 0.06 | -37.5% | 0.018 | -0.02 | 0.005 | 512 | 97 |
| 2024-05-07 | 95 | 0.025 | 0.01 | 0.04 | 0% | 0.007 | -0.01 | 0.002 | 112 | 85 |
| 2024-05-07 | 100 | 0.115 | 0 | 0.23 | 0% | 0 | 0 | 0 | 264 | 0 |
| 2024-05-07 | 105 | 0.015 | 0 | 0.03 | +200% | 0.008 | -0.015 | 0.003 | 304 | 4 |
| 2024-05-07 | 110 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 376 | 0 |
