| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 117.47 | 26,256 | 16,587 | 41,183 | 25,648 | 120 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 20.5 | 14.3 | 13.15 | 15.45 | +12% | 0.898 | -1.664 | 0.003 | 112 | 63 |
| 2024-05-09 | 21 | 14.15 | 13.3 | 15 | +16.1% | 0.945 | -0.707 | 0.002 | 74 | 76 |
| 2024-05-09 | 21.5 | 13.6 | 12.95 | 14.25 | +8.9% | 0.948 | -0.624 | 0.002 | 35 | 75 |
| 2024-05-09 | 22 | 13.175 | 12.4 | 13.95 | +7.7% | 0.938 | -0.73 | 0.002 | 72 | 60 |
| 2024-05-09 | 22.5 | 12.325 | 11.2 | 13.45 | -25.3% | 0.994 | -0.054 | 0 | 126 | 1 |
| 2024-05-09 | 23 | 11.525 | 10.7 | 12.35 | 0% | 0.916 | -0.944 | 0.003 | 32 | 0 |
| 2024-05-09 | 23.5 | 12 | 11 | 13 | +6.9% | 0.9 | -1.106 | 0.003 | 7 | 14 |
| 2024-05-09 | 24 | 10.7 | 9.95 | 11.45 | 0% | 0.9 | -1.037 | 0.003 | 12 | 0 |
| 2024-05-09 | 24.5 | 10.175 | 9.2 | 11.15 | 0% | 0.881 | -1.233 | 0.004 | 30 | 0 |
| 2024-05-09 | 25 | 9.725 | 8.85 | 10.6 | 0% | 0.88 | -1.165 | 0.004 | 30 | 3 |
| 2024-05-09 | 25.5 | 9.3 | 8.3 | 10.3 | +0.7% | 0.861 | -1.338 | 0.004 | 63 | 3 |
| 2024-05-09 | 26 | 8.325 | 7.2 | 9.45 | 0% | 0.882 | -0.977 | 0.004 | 4 | 6 |
| 2024-05-09 | 26.5 | 8.65 | 7.7 | 9.6 | 0% | 0.913 | -0.617 | 0.003 | 2 | 0 |
| 2024-05-09 | 27 | 7.5 | 6.7 | 8.3 | -36.7% | 0.888 | -0.783 | 0.004 | 89 | 21 |
| 2024-05-09 | 27.5 | 7.8 | 7.1 | 8.5 | -7.3% | 0.882 | -0.768 | 0.004 | 9 | 25 |
| 2024-05-09 | 28 | 7.025 | 6.15 | 7.9 | +45.7% | 0.923 | -0.42 | 0.003 | 18 | 9 |
| 2024-05-09 | 28.5 | 6.25 | 5.85 | 6.65 | +40.6% | 0.893 | -0.57 | 0.003 | 10 | 2 |
| 2024-05-09 | 29 | 5.875 | 5 | 6.75 | +20.3% | 0.961 | -0.164 | 0.002 | 62 | 2 |
| 2024-05-09 | 29.5 | 5.55 | 5 | 6.1 | +90% | 0.901 | -0.424 | 0.003 | 122 | 61 |
| 2024-05-09 | 30 | 5.15 | 4.25 | 6.05 | +87.9% | 0.871 | -0.525 | 0.004 | 381 | 140 |
| 2024-05-09 | 30.5 | 4.4 | 3.9 | 4.9 | +127.3% | 0.938 | -0.195 | 0.002 | 39 | 31 |
| 2024-05-09 | 31 | 3.745 | 2.84 | 4.65 | +145.9% | 0.777 | -0.907 | 0.005 | 215 | 186 |
| 2024-05-09 | 31.5 | 3.565 | 2.78 | 4.35 | +188.2% | 0.86 | -0.384 | 0.004 | 273 | 248 |
| 2024-05-09 | 32 | 2.525 | 2.05 | 3 | +288.4% | 0.869 | -0.298 | 0.004 | 1,317 | 819 |
| 2024-05-09 | 32.5 | 2.51 | 2.32 | 2.7 | +380% | 0.905 | -0.165 | 0.003 | 989 | 1,675 |
| 2024-05-09 | 33 | 1.99 | 1.76 | 2.22 | +392.5% | 0.846 | -0.231 | 0.004 | 1,132 | 2,835 |
| 2024-05-09 | 33.5 | 1.445 | 1.29 | 1.6 | +400% | 0.801 | -0.235 | 0.005 | 370 | 2,848 |
| 2024-05-09 | 34 | 1.145 | 1.09 | 1.2 | +445% | 0.715 | -0.264 | 0.006 | 1,428 | 2,362 |
| 2024-05-09 | 34.5 | 0.85 | 0.81 | 0.89 | +591.7% | 0.585 | -0.332 | 0.007 | 879 | 1,162 |
| 2024-05-09 | 35 | 0.61 | 0.57 | 0.65 | +472.7% | 0.469 | -0.365 | 0.007 | 1,359 | 3,233 |
| 2024-05-09 | 35.5 | 0.37 | 0.26 | 0.48 | +500% | 0.36 | -0.337 | 0.007 | 583 | 1,622 |
| 2024-05-09 | 36 | 0.27 | 0.25 | 0.29 | +350% | 0.261 | -0.29 | 0.006 | 1,827 | 4,603 |
| 2024-05-09 | 36.5 | 0.16 | 0.1 | 0.22 | +533.3% | 0.192 | -0.255 | 0.005 | 613 | 397 |
| 2024-05-09 | 37 | 0.14 | 0.11 | 0.17 | +366.7% | 0.144 | -0.224 | 0.004 | 1,354 | 602 |
| 2024-05-09 | 37.5 | 0.09 | 0.06 | 0.12 | +100% | 0.077 | -0.13 | 0.003 | 944 | 358 |
| 2024-05-09 | 38 | 0.06 | 0.05 | 0.07 | -33.3% | 0.069 | -0.136 | 0.002 | 1,564 | 518 |
| 2024-05-09 | 38.5 | 0.04 | 0.02 | 0.06 | +100% | 0.048 | -0.104 | 0.002 | 525 | 128 |
| 2024-05-09 | 39 | 0.04 | 0.02 | 0.06 | -40% | 0.036 | -0.086 | 0.001 | 1,455 | 140 |
| 2024-05-09 | 39.5 | 0.035 | 0.02 | 0.05 | +300% | 0.041 | -0.11 | 0.002 | 100 | 2 |
| 2024-05-09 | 40 | 0.025 | 0.02 | 0.03 | +100% | 0.027 | -0.079 | 0.001 | 4,325 | 778 |
| 2024-05-09 | 40.5 | 0.03 | 0.01 | 0.05 | -50% | 0.022 | -0.067 | 0.001 | 159 | 19 |
| 2024-05-09 | 41 | 0.02 | 0.01 | 0.03 | 0% | 0.02 | -0.068 | 0.001 | 805 | 33 |
| 2024-05-09 | 41.5 | 0.03 | 0.01 | 0.05 | 0% | 0.026 | -0.096 | 0.001 | 510 | 0 |
| 2024-05-09 | 42 | 0.015 | 0.01 | 0.02 | -50% | 0.019 | -0.07 | 0.001 | 805 | 70 |
| 2024-05-09 | 42.5 | 0.015 | 0.01 | 0.02 | -66.7% | 0.01 | -0.041 | 0 | 195 | 20 |
| 2024-05-09 | 43 | 0.015 | 0.01 | 0.02 | -75% | 0.01 | -0.041 | 0 | 524 | 21 |
| 2024-05-09 | 43.5 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 431 | 0 |
| 2024-05-09 | 44 | 0.015 | 0.01 | 0.02 | 0% | 0.009 | -0.042 | 0 | 1,356 | 578 |
| 2024-05-09 | 44.5 | 0.005 | 0 | 0.01 | -50% | 0.009 | -0.042 | 0 | 213 | 13 |
| 2024-05-09 | 45 | 0.01 | 0 | 0.02 | 0% | 0.015 | -0.075 | 0.001 | 1,588 | 125 |
| 2024-05-09 | 45.5 | 0.005 | 0 | 0.01 | -50% | 0.008 | -0.043 | 0 | 185 | 1 |
| 2024-05-09 | 46 | 0.01 | 0 | 0.02 | 0% | 0.008 | -0.044 | 0 | 378 | 37 |
| 2024-05-09 | 46.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 234 | 0 |
| 2024-05-09 | 47 | 0.005 | 0 | 0.01 | 0% | 0.008 | -0.044 | 0 | 2,013 | 52 |
| 2024-05-09 | 47.5 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 216 | 0 |
| 2024-05-09 | 48 | 0.005 | 0 | 0.01 | 0% | 0.007 | -0.045 | 0 | 821 | 81 |
| 2024-05-09 | 48.5 | 0.005 | 0 | 0.01 | 0% | 0.007 | -0.045 | 0 | 107 | 9 |
| 2024-05-09 | 49 | 0.005 | 0 | 0.01 | 0% | 0.007 | -0.045 | 0 | 477 | 24 |
| 2024-05-09 | 50 | 0.005 | 0 | 0.01 | +100% | 0.011 | -0.081 | 0 | 6,265 | 49 |
| 2024-05-09 | 55 | 0.005 | 0 | 0.01 | 0% | 0.006 | -0.048 | 0 | 1,320 | 16 |
