| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 145.2 | 14,110 | 9,478 | 71,150 | 58,753 | 130 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 2.5 | 29.55 | 28.2 | 30.9 | -5.5% | 0 | 0 | 108 | 60 |
| 2024-05-16 | 5 | 27.05 | 25.7 | 28.4 | -5.7% | 0 | 0 | 30 | 120 |
| 2024-05-16 | 7.5 | 23.825 | 23.75 | 23.9 | -7.3% | 0.992 | -0.259 | 77 | 256 |
| 2024-05-16 | 10 | 21.35 | 21.25 | 21.45 | -11.1% | 0.995 | -0.115 | 142 | 184 |
| 2024-05-16 | 12.5 | 19.55 | 18.3 | 20.8 | -8.2% | 0.977 | -0.47 | 171 | 182 |
| 2024-05-16 | 15 | 17.2 | 16.2 | 18.2 | -6.5% | 0.971 | -0.457 | 449 | 120 |
| 2024-05-16 | 17.5 | 14.525 | 13.1 | 15.95 | 0% | 0.969 | -0.384 | 487 | 122 |
| 2024-05-16 | 20 | 11.625 | 11.15 | 12.1 | -11.1% | 0.962 | -0.367 | 768 | 62 |
| 2024-05-16 | 22 | 9.675 | 9.05 | 10.3 | -12.7% | 0.92 | -0.663 | 61 | 30 |
| 2024-05-16 | 22.5 | 8.725 | 8 | 9.45 | -17.3% | 0.887 | -0.965 | 1,560 | 60 |
| 2024-05-16 | 23 | 8.275 | 7.6 | 8.95 | -12.1% | 0.881 | -0.948 | 3 | 60 |
| 2024-05-16 | 24 | 7.325 | 7.2 | 7.45 | 0% | 0.998 | -0.012 | 6 | 0 |
| 2024-05-16 | 25 | 6.45 | 6.2 | 6.7 | -11.4% | 0.925 | -0.376 | 839 | 7 |
| 2024-05-16 | 26 | 5.575 | 4.7 | 6.45 | 0% | 0.795 | -1.23 | 34 | 31 |
| 2024-05-16 | 26.5 | 4.875 | 4.8 | 4.95 | 0% | 0.96 | -0.138 | 20 | 0 |
| 2024-05-16 | 27 | 4.275 | 4.05 | 4.5 | 0% | 0.904 | -0.325 | 5 | 0 |
| 2024-05-16 | 27.5 | 3.875 | 3.8 | 3.95 | -16.7% | 0.952 | -0.13 | 314 | 23 |
| 2024-05-16 | 28 | 3.975 | 3.05 | 4.9 | 0% | 0.786 | -0.733 | 39 | 0 |
| 2024-05-16 | 28.5 | 3.305 | 2.46 | 4.15 | 0% | 0.794 | -0.567 | 22 | 0 |
| 2024-05-16 | 29 | 2.52 | 2.18 | 2.86 | -10.5% | 0.85 | -0.291 | 118 | 10 |
| 2024-05-16 | 29.5 | 1.86 | 1.63 | 2.09 | 0% | 0.936 | -0.084 | 16 | 0 |
| 2024-05-16 | 30 | 1.5 | 1.36 | 1.64 | -43.5% | 0.807 | -0.227 | 1,800 | 27 |
| 2024-05-16 | 30.5 | 0.995 | 0.77 | 1.22 | -56.8% | 0.763 | -0.192 | 76 | 221 |
| 2024-05-16 | 31 | 0.645 | 0.62 | 0.67 | -54.3% | 0.617 | -0.23 | 610 | 177 |
| 2024-05-16 | 31.5 | 0.395 | 0.38 | 0.41 | -69.4% | 0.447 | -0.234 | 348 | 777 |
| 2024-05-16 | 32 | 0.235 | 0.23 | 0.24 | -77.7% | 0.303 | -0.222 | 1,507 | 2,441 |
| 2024-05-16 | 32.5 | 0.13 | 0.12 | 0.14 | -80.6% | 0.189 | -0.176 | 3,533 | 3,261 |
| 2024-05-16 | 33 | 0.085 | 0.07 | 0.1 | -84.8% | 0.112 | -0.128 | 2,949 | 2,624 |
| 2024-05-16 | 33.5 | 0.055 | 0.05 | 0.06 | -82.4% | 0.087 | -0.123 | 1,836 | 365 |
| 2024-05-16 | 34 | 0.04 | 0.02 | 0.06 | -82.6% | 0.059 | -0.096 | 2,319 | 352 |
| 2024-05-16 | 34.5 | 0.04 | 0.02 | 0.06 | -81.3% | 0.043 | -0.081 | 973 | 143 |
| 2024-05-16 | 35 | 0.035 | 0.02 | 0.05 | -72.7% | 0.039 | -0.084 | 6,503 | 514 |
| 2024-05-16 | 35.5 | 0.03 | 0.02 | 0.04 | -77.8% | 0.027 | -0.063 | 816 | 183 |
| 2024-05-16 | 36 | 0.03 | 0.02 | 0.04 | -62.5% | 0.034 | -0.088 | 2,490 | 165 |
| 2024-05-16 | 36.5 | 0.03 | 0.01 | 0.05 | -50% | 0.031 | -0.091 | 1,276 | 13 |
| 2024-05-16 | 37 | 0.03 | 0.01 | 0.05 | -50% | 0.022 | -0.067 | 1,731 | 50 |
| 2024-05-16 | 37.5 | 0.025 | 0.01 | 0.04 | -50% | 0.012 | -0.039 | 2,855 | 39 |
| 2024-05-16 | 38 | 0.02 | 0.01 | 0.03 | -50% | 0.011 | -0.04 | 1,030 | 125 |
| 2024-05-16 | 38.5 | 0.02 | 0 | 0.04 | -33.3% | 0.019 | -0.07 | 581 | 202 |
| 2024-05-16 | 39 | 0.02 | 0.01 | 0.03 | -50% | 0.01 | -0.041 | 2,970 | 2 |
| 2024-05-16 | 39.5 | 0.025 | 0.01 | 0.04 | 0% | 0.02 | -0.086 | 196 | 0 |
| 2024-05-16 | 40 | 0.015 | 0.01 | 0.02 | +100% | 0.017 | -0.073 | 4,405 | 256 |
| 2024-05-16 | 40.5 | 0.025 | 0.01 | 0.04 | 0% | 0.016 | -0.074 | 521 | 31 |
| 2024-05-16 | 41 | 0.02 | 0 | 0.04 | 0% | 0.015 | -0.075 | 973 | 25 |
| 2024-05-16 | 41.5 | 0.02 | 0 | 0.04 | 0% | 0.009 | -0.043 | 134 | 25 |
| 2024-05-16 | 42 | 0.005 | 0 | 0.01 | -90.9% | 0.008 | -0.043 | 248 | 25 |
| 2024-05-16 | 42.5 | 0.11 | 0 | 0.22 | -80% | 0.008 | -0.044 | 1,778 | 5 |
| 2024-05-16 | 43 | 0.11 | 0 | 0.22 | 0% | 0 | 0 | 96 | 0 |
| 2024-05-16 | 44 | 0.11 | 0 | 0.22 | 0% | 0.007 | -0.044 | 1,567 | 22 |
| 2024-05-16 | 45 | 0.01 | 0 | 0.02 | +100% | 0.012 | -0.08 | 2,052 | 668 |
| 2024-05-16 | 46 | 0.015 | 0 | 0.03 | 0% | 0.007 | -0.046 | 12 | 35 |
| 2024-05-16 | 47 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-16 | 47.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 2,544 | 0 |
| 2024-05-16 | 48 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-16 | 49 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 4 | 0 |
| 2024-05-16 | 50 | 0.005 | 0 | 0.01 | 0% | 0.006 | -0.047 | 2,930 | 9 |
| 2024-05-16 | 51 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 10 | 0 |
| 2024-05-16 | 52 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 9 | 0 |
| 2024-05-16 | 52.5 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 936 | 0 |
| 2024-05-16 | 55 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 1,632 | 0 |
| 2024-05-16 | 57.5 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.05 | 829 | 1 |
| 2024-05-16 | 60 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 1,221 | 0 |
| 2024-05-16 | 65 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 1,986 | 0 |
| 2024-05-16 | 70 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 3,358 | 0 |
| 2024-05-16 | 75 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 2,236 | 0 |
