| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 87.56 | 17,072 | 8,405 | 55,002 | 53,774 | 118 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 2.5 | 32.55 | 31.65 | 33.45 | 0% | 0.993 | -0.078 | 0.001 | 7 | 0 |
| 2024-05-09 | 5 | 30.275 | 29.15 | 31.4 | 0% | 0.984 | -0.135 | 0.002 | 1 | 0 |
| 2024-05-09 | 7.5 | 27.75 | 26.65 | 28.85 | 0% | 0.978 | -0.133 | 0.003 | 77 | 0 |
| 2024-05-09 | 10 | 24.35 | 23.25 | 25.45 | 0% | 0.966 | -0.174 | 0.004 | 143 | 0 |
| 2024-05-09 | 12.5 | 22.475 | 21.65 | 23.3 | 0% | 0.982 | -0.062 | 0.002 | 146 | 0 |
| 2024-05-09 | 15 | 19.775 | 18.8 | 20.75 | 0% | 0.938 | -0.221 | 0.006 | 340 | 0 |
| 2024-05-09 | 17.5 | 17.05 | 15.9 | 18.2 | 0% | 0.927 | -0.207 | 0.007 | 487 | 0 |
| 2024-05-09 | 20 | 14.475 | 13.75 | 15.2 | +4.6% | 0.946 | -0.11 | 0.005 | 745 | 1 |
| 2024-05-09 | 22 | 12.475 | 11.75 | 13.2 | 0% | 0.937 | -0.106 | 0.006 | 7 | 0 |
| 2024-05-09 | 22.5 | 12.05 | 10.9 | 13.2 | 0% | 0.896 | -0.189 | 0.009 | 1,559 | 0 |
| 2024-05-09 | 23 | 11.775 | 10.7 | 12.85 | 0% | 0.884 | -0.208 | 0.009 | 3 | 0 |
| 2024-05-09 | 24 | 10.9 | 9.7 | 12.1 | 0% | 0.976 | -0.031 | 0.003 | 6 | 0 |
| 2024-05-09 | 25 | 9.65 | 8.9 | 10.4 | 0% | 0.898 | -0.133 | 0.009 | 844 | 0 |
| 2024-05-09 | 26 | 8.9 | 7.7 | 10.1 | 0% | 0.972 | -0.029 | 0.003 | 1 | 0 |
| 2024-05-09 | 26.5 | 8.425 | 7.2 | 9.65 | 0% | 0.963 | -0.036 | 0.004 | 20 | 0 |
| 2024-05-09 | 27 | 7.725 | 6.45 | 9 | 0% | 0.832 | -0.202 | 0.012 | 5 | 0 |
| 2024-05-09 | 27.5 | 7.2 | 6.3 | 8.1 | +27.2% | 0.853 | -0.15 | 0.011 | 294 | 1 |
| 2024-05-09 | 28 | 6.55 | 5.55 | 7.55 | +42.5% | 0.851 | -0.14 | 0.011 | 26 | 14 |
| 2024-05-09 | 28.5 | 6.375 | 6.15 | 6.6 | +43.5% | 0.975 | -0.019 | 0.003 | 7 | 4 |
| 2024-05-09 | 29 | 6.25 | 5.85 | 6.65 | +60.3% | 0.874 | -0.093 | 0.01 | 124 | 61 |
| 2024-05-09 | 29.5 | 6.125 | 5.35 | 6.9 | +81.7% | 0.818 | -0.139 | 0.013 | 17 | 10 |
| 2024-05-09 | 30 | 5.125 | 4.95 | 5.3 | +76% | 0.882 | -0.069 | 0.009 | 1,929 | 151 |
| 2024-05-09 | 30.5 | 4.275 | 3.75 | 4.8 | +88.7% | 0.839 | -0.092 | 0.012 | 72 | 38 |
| 2024-05-09 | 31 | 3.95 | 3.15 | 4.75 | +112.8% | 0.902 | -0.045 | 0.008 | 192 | 84 |
| 2024-05-09 | 31.5 | 3.95 | 3.65 | 4.25 | +89.8% | 0.79 | -0.102 | 0.014 | 256 | 134 |
| 2024-05-09 | 32 | 3.375 | 3.3 | 3.45 | +133.8% | 0.782 | -0.09 | 0.014 | 2,176 | 646 |
| 2024-05-09 | 32.5 | 2.93 | 2.76 | 3.1 | +138.6% | 0.741 | -0.099 | 0.016 | 3,136 | 659 |
| 2024-05-09 | 33 | 2.675 | 2.61 | 2.74 | +145% | 0.7 | -0.104 | 0.017 | 586 | 1,404 |
| 2024-05-09 | 33.5 | 2.36 | 2.31 | 2.41 | +164% | 0.654 | -0.11 | 0.018 | 947 | 3,134 |
| 2024-05-09 | 34 | 2.065 | 2.01 | 2.12 | +182.2% | 0.606 | -0.115 | 0.018 | 472 | 4,102 |
| 2024-05-09 | 34.5 | 1.81 | 1.73 | 1.89 | +182.5% | 0.557 | -0.116 | 0.019 | 555 | 477 |
| 2024-05-09 | 35 | 1.53 | 1.48 | 1.58 | +188.9% | 0.509 | -0.119 | 0.019 | 3,220 | 1,703 |
| 2024-05-09 | 35.5 | 1.27 | 1.15 | 1.39 | +214.6% | 0.458 | -0.115 | 0.019 | 559 | 203 |
| 2024-05-09 | 36 | 1.17 | 1.1 | 1.24 | +194.9% | 0.414 | -0.116 | 0.019 | 688 | 901 |
| 2024-05-09 | 36.5 | 1 | 0.94 | 1.06 | +184.9% | 0.365 | -0.109 | 0.018 | 902 | 125 |
| 2024-05-09 | 37 | 0.835 | 0.8 | 0.87 | +227.3% | 0.328 | -0.108 | 0.017 | 1,069 | 479 |
| 2024-05-09 | 37.5 | 0.715 | 0.68 | 0.75 | +250% | 0.288 | -0.102 | 0.016 | 2,775 | 760 |
| 2024-05-09 | 38 | 0.615 | 0.57 | 0.66 | +177.8% | 0.257 | -0.099 | 0.015 | 475 | 406 |
| 2024-05-09 | 38.5 | 0.53 | 0.49 | 0.57 | +233.3% | 0.221 | -0.09 | 0.014 | 110 | 26 |
| 2024-05-09 | 39 | 0.445 | 0.41 | 0.48 | +200% | 0.197 | -0.086 | 0.013 | 1,931 | 128 |
| 2024-05-09 | 39.5 | 0.425 | 0.35 | 0.5 | +61.5% | 0.183 | -0.086 | 0.013 | 140 | 56 |
| 2024-05-09 | 40 | 0.35 | 0.32 | 0.38 | +190.9% | 0.15 | -0.073 | 0.011 | 4,085 | 430 |
| 2024-05-09 | 40.5 | 0.34 | 0.25 | 0.43 | +63.6% | 0.148 | -0.079 | 0.011 | 469 | 125 |
| 2024-05-09 | 41 | 0.25 | 0.23 | 0.27 | +187.5% | 0.113 | -0.061 | 0.009 | 858 | 241 |
| 2024-05-09 | 41.5 | 0.295 | 0.18 | 0.41 | +80% | 0.126 | -0.075 | 0.01 | 16 | 2 |
| 2024-05-09 | 42 | 0.175 | 0.15 | 0.2 | 0% | 0.088 | -0.052 | 0.008 | 77 | 47 |
| 2024-05-09 | 42.5 | 0.155 | 0.13 | 0.18 | +200% | 0.086 | -0.054 | 0.008 | 1,729 | 73 |
| 2024-05-09 | 43 | 0.135 | 0.1 | 0.17 | +20% | 0.069 | -0.045 | 0.006 | 88 | 3 |
| 2024-05-09 | 44 | 0.105 | 0.07 | 0.14 | +83.3% | 0.056 | -0.04 | 0.005 | 1,555 | 4 |
| 2024-05-09 | 45 | 0.08 | 0.05 | 0.11 | +100% | 0.034 | -0.026 | 0.004 | 1,965 | 73 |
| 2024-05-09 | 47.5 | 0.055 | 0.03 | 0.08 | +100% | 0.03 | -0.027 | 0.003 | 2,542 | 23 |
| 2024-05-09 | 50 | 0.035 | 0.02 | 0.05 | +33.3% | 0.02 | -0.02 | 0.002 | 3,119 | 87 |
| 2024-05-09 | 52.5 | 0.03 | 0.01 | 0.05 | 0% | 0.014 | -0.016 | 0.002 | 934 | 1 |
| 2024-05-09 | 55 | 0.035 | 0.01 | 0.06 | +100% | 0.01 | -0.012 | 0.001 | 1,166 | 38 |
| 2024-05-09 | 57.5 | 0.025 | 0 | 0.05 | +150% | 0.019 | -0.026 | 0.002 | 833 | 90 |
| 2024-05-09 | 60 | 0.01 | 0 | 0.02 | +100% | 0.009 | -0.013 | 0.001 | 1,228 | 5 |
| 2024-05-09 | 65 | 0.01 | 0 | 0.02 | 0% | 0.004 | -0.007 | 0.001 | 1,589 | 122 |
| 2024-05-09 | 70 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 3,464 | 0 |
| 2024-05-09 | 75 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.008 | 0 | 2,236 | 1 |
