| 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 | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 2.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 90 | 0 |
| 2024-05-16 | 5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 110 | 0 |
| 2024-05-16 | 7.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 104 | 0 |
| 2024-05-16 | 10 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 264 | 0 |
| 2024-05-16 | 12.5 | 1.06 | 0 | 2.12 | 0% | 0 | 0 | 0 | 195 | 0 |
| 2024-05-16 | 15 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 950 | 0 |
| 2024-05-16 | 17.5 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 925 | 0 |
| 2024-05-16 | 20 | 0.005 | 0 | 0.01 | 0% | -0.005 | -0.044 | 0 | 1,785 | 1 |
| 2024-05-16 | 22 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 142 | 0 |
| 2024-05-16 | 22.5 | 0.01 | 0 | 0.02 | 0% | -0.007 | -0.042 | 0 | 3,074 | 2 |
| 2024-05-16 | 23 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 779 | 0 |
| 2024-05-16 | 24 | 0.015 | 0 | 0.03 | 0% | -0.008 | -0.04 | 0 | 1,214 | 130 |
| 2024-05-16 | 25 | 0.005 | 0 | 0.01 | 0% | -0.009 | -0.039 | 0 | 3,584 | 49 |
| 2024-05-16 | 26 | 0.015 | 0.01 | 0.02 | 0% | -0.011 | -0.038 | 0 | 1,037 | 161 |
| 2024-05-16 | 26.5 | 0.025 | 0.01 | 0.04 | 0% | -0.012 | -0.037 | 0 | 607 | 2 |
| 2024-05-16 | 27 | 0.025 | 0.01 | 0.04 | +100% | -0.022 | -0.063 | 0.001 | 628 | 13 |
| 2024-05-16 | 27.5 | 0.015 | 0.01 | 0.02 | 0% | -0.025 | -0.062 | 0.001 | 4,687 | 23 |
| 2024-05-16 | 28 | 0.025 | 0.01 | 0.04 | 0% | -0.028 | -0.06 | 0.001 | 718 | 38 |
| 2024-05-16 | 28.5 | 0.02 | 0.01 | 0.03 | -66.7% | -0.019 | -0.033 | 0.001 | 780 | 72 |
| 2024-05-16 | 29 | 0.03 | 0.01 | 0.05 | -25% | -0.048 | -0.075 | 0.002 | 1,105 | 47 |
| 2024-05-16 | 29.5 | 0.04 | 0.03 | 0.05 | -40% | -0.057 | -0.07 | 0.002 | 749 | 93 |
| 2024-05-16 | 30 | 0.07 | 0.06 | 0.08 | 0% | -0.129 | -0.13 | 0.003 | 8,338 | 481 |
| 2024-05-16 | 30.5 | 0.15 | 0.13 | 0.17 | -11.8% | -0.225 | -0.172 | 0.005 | 641 | 665 |
| 2024-05-16 | 31 | 0.305 | 0.29 | 0.32 | +20% | -0.379 | -0.214 | 0.006 | 1,774 | 1,203 |
| 2024-05-16 | 31.5 | 0.555 | 0.54 | 0.57 | +47.2% | -0.553 | -0.229 | 0.006 | 3,110 | 1,039 |
| 2024-05-16 | 32 | 0.89 | 0.87 | 0.91 | +44.1% | -0.708 | -0.204 | 0.006 | 2,828 | 2,500 |
| 2024-05-16 | 32.5 | 1.31 | 1.24 | 1.38 | +50.6% | -0.861 | -0.115 | 0.004 | 4,100 | 278 |
| 2024-05-16 | 33 | 1.75 | 1.68 | 1.82 | +40% | -0.886 | -0.128 | 0.003 | 922 | 439 |
| 2024-05-16 | 33.5 | 2.205 | 1.97 | 2.44 | +46% | -0.798 | -0.342 | 0.005 | 1,396 | 1,080 |
| 2024-05-16 | 34 | 2.725 | 2.5 | 2.95 | +23.9% | -0.812 | -0.375 | 0.004 | 1,807 | 200 |
| 2024-05-16 | 34.5 | 3.09 | 2.83 | 3.35 | +14.5% | -0.865 | -0.287 | 0.004 | 804 | 9 |
| 2024-05-16 | 35 | 3.675 | 3.55 | 3.8 | +25% | -0.898 | -0.235 | 0.003 | 3,424 | 61 |
| 2024-05-16 | 35.5 | 4 | 3.75 | 4.25 | 0% | -0.933 | -0.165 | 0.002 | 1,291 | 0 |
| 2024-05-16 | 36 | 4.675 | 4.15 | 5.2 | +100.9% | -0.794 | -0.698 | 0.005 | 277 | 11 |
| 2024-05-16 | 36.5 | 5.075 | 4.6 | 5.55 | 0% | -0.835 | -0.571 | 0.004 | 150 | 0 |
| 2024-05-16 | 37 | 5.475 | 4.9 | 6.05 | 0% | -0.842 | -0.587 | 0.004 | 393 | 1 |
| 2024-05-16 | 37.5 | 6.375 | 5.85 | 6.9 | +63.2% | -0.977 | -0.072 | 0.001 | 2,287 | 196 |
| 2024-05-16 | 38 | 7.075 | 6.55 | 7.6 | 0% | -0.848 | -0.646 | 0.004 | 36 | 0 |
| 2024-05-16 | 38.5 | 6.85 | 5.55 | 8.15 | 0% | -0.761 | -1.22 | 0.005 | 10 | 0 |
| 2024-05-16 | 39 | 7.45 | 6.9 | 8 | 0% | -0.874 | -0.581 | 0.003 | 3 | 0 |
| 2024-05-16 | 39.5 | 8.325 | 8.05 | 8.6 | 0% | -0.926 | -0.335 | 0.002 | 4 | 0 |
| 2024-05-16 | 40 | 8.625 | 8.5 | 8.75 | +17.2% | -0.956 | -0.199 | 0.002 | 382 | 3 |
| 2024-05-16 | 40.5 | 8.975 | 8.1 | 9.85 | 0% | -0.821 | -1.024 | 0.004 | 0 | 0 |
| 2024-05-16 | 41 | 10.05 | 8.95 | 11.15 | 0% | -0.876 | -0.688 | 0.003 | 2 | 0 |
| 2024-05-16 | 41.5 | 10.45 | 10.05 | 10.85 | 0% | -0.901 | -0.557 | 0.003 | 0 | 0 |
| 2024-05-16 | 42 | 10.825 | 10.55 | 11.1 | 0% | -0.936 | -0.359 | 0.002 | 1 | 0 |
| 2024-05-16 | 42.5 | 11.15 | 10.75 | 11.55 | +9.7% | -0.884 | -0.716 | 0.003 | 440 | 320 |
| 2024-05-16 | 43 | 11.45 | 10.7 | 12.2 | 0% | -0.86 | -0.922 | 0.004 | 0 | 0 |
| 2024-05-16 | 44 | 12.5 | 11.8 | 13.2 | 0% | -0.865 | -0.944 | 0.004 | 0 | 0 |
| 2024-05-16 | 45 | 13.3 | 12.9 | 13.7 | +4.7% | -0.986 | -0.085 | 0.001 | 199 | 131 |
| 2024-05-16 | 46 | 14.575 | 14.45 | 14.7 | 0% | -0.987 | -0.087 | 0.001 | 0 | 19 |
| 2024-05-16 | 47 | 15.4 | 14.3 | 16.5 | 0% | -0.836 | -1.379 | 0.004 | 0 | 0 |
| 2024-05-16 | 47.5 | 16.075 | 15.9 | 16.25 | +5.6% | -0.969 | -0.229 | 0.001 | 568 | 191 |
| 2024-05-16 | 48 | 16.975 | 16.55 | 17.4 | 0% | -0.917 | -0.677 | 0.003 | 0 | 0 |
| 2024-05-16 | 49 | 17.25 | 16.5 | 18 | 0% | -0.914 | -0.73 | 0.003 | 0 | 0 |
| 2024-05-16 | 50 | 18.2 | 17.35 | 19.05 | 0% | -0.908 | -0.822 | 0.003 | 30 | 0 |
| 2024-05-16 | 51 | 19.675 | 19.55 | 19.8 | 0% | -0.959 | -0.361 | 0.001 | 0 | 0 |
| 2024-05-16 | 52 | 20.85 | 19.3 | 22.4 | 0% | -0.949 | -0.475 | 0.002 | 0 | 0 |
| 2024-05-16 | 52.5 | 20.85 | 20.45 | 21.25 | 0% | -0.973 | -0.243 | 0.001 | 9 | 20 |
| 2024-05-16 | 55 | 23.725 | 23.2 | 24.25 | 0% | -0.982 | -0.177 | 0.001 | 0 | 0 |
| 2024-05-16 | 57.5 | 26.1 | 25.45 | 26.75 | 0% | -0.893 | -1.226 | 0.003 | 0 | 0 |
| 2024-05-16 | 60 | 28.65 | 27.95 | 29.35 | 0% | -0.884 | -1.41 | 0.003 | 0 | 0 |
| 2024-05-16 | 65 | 33.675 | 33 | 34.35 | 0% | -0.89 | -1.468 | 0.003 | 0 | 0 |
| 2024-05-16 | 70 | 38.6 | 37.9 | 39.3 | 0% | -0.901 | -1.435 | 0.003 | 0 | 0 |
| 2024-05-16 | 75 | 43.725 | 43.05 | 44.4 | 0% | -0.986 | -0.2 | 0.001 | 0 | 0 |
