| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 46.02 | 4,919 | 11,599 | 115,103 | 132,938 | 140 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 23 | 21.925 | 21.85 | 22 | 0% | 0.992 | -0.145 | 0 | 0 |
| 2024-05-16 | 24 | 20.15 | 19.25 | 21.05 | 0% | 0.985 | -0.282 | 2 | 0 |
| 2024-05-16 | 25 | 19.6 | 19.15 | 20.05 | 0% | 0.984 | -0.279 | 217 | 0 |
| 2024-05-16 | 26 | 18.975 | 17.4 | 20.55 | 0% | 0.996 | -0.056 | 14 | 0 |
| 2024-05-16 | 27 | 18.45 | 17.9 | 19 | 0% | 0.941 | -0.99 | 6 | 0 |
| 2024-05-16 | 28 | 16.975 | 16.1 | 17.85 | 0% | 0.996 | -0.054 | 2 | 0 |
| 2024-05-16 | 29 | 15.875 | 15.75 | 16 | 0% | 0.989 | -0.135 | 18 | 0 |
| 2024-05-16 | 30 | 15.325 | 14.05 | 16.6 | 0% | 0.941 | -0.763 | 59 | 0 |
| 2024-05-16 | 31 | 13.725 | 13.4 | 14.05 | 0% | 0.976 | -0.258 | 3 | 0 |
| 2024-05-16 | 32 | 12.975 | 12.9 | 13.05 | 0% | 0.995 | -0.051 | 2 | 0 |
| 2024-05-16 | 33 | 12.1 | 11.15 | 13.05 | 0% | 0.962 | -0.352 | 21 | 0 |
| 2024-05-16 | 34 | 10.975 | 10.9 | 11.05 | 0% | 0.994 | -0.049 | 1 | 0 |
| 2024-05-16 | 35 | 10.475 | 9.9 | 11.05 | +1.8% | 0.904 | -0.818 | 71 | 10 |
| 2024-05-16 | 36 | 8.525 | 8 | 9.05 | 0% | 0.965 | -0.233 | 163 | 0 |
| 2024-05-16 | 37 | 7.5 | 6.95 | 8.05 | 0% | 0.961 | -0.226 | 23 | 1 |
| 2024-05-16 | 38 | 6.225 | 5.4 | 7.05 | 0% | 0.956 | -0.219 | 41 | 0 |
| 2024-05-16 | 39 | 5.325 | 4.6 | 6.05 | 0% | 0.959 | -0.173 | 268 | 1 |
| 2024-05-16 | 40 | 4.975 | 4.9 | 5.05 | -10.1% | 0.964 | -0.126 | 181 | 1 |
| 2024-05-16 | 40.5 | 3.675 | 2.8 | 4.55 | 0% | 0.939 | -0.196 | 8 | 0 |
| 2024-05-16 | 41 | 3.42 | 2.79 | 4.05 | 0% | 0.934 | -0.19 | 320 | 154 |
| 2024-05-16 | 41.5 | 2.725 | 1.9 | 3.55 | +0.8% | 0.927 | -0.183 | 3 | 4 |
| 2024-05-16 | 42 | 2.965 | 2.88 | 3.05 | 0% | 0.919 | -0.176 | 687 | 43 |
| 2024-05-16 | 42.5 | 2.47 | 2.38 | 2.56 | -12.8% | 0.99 | -0.021 | 306 | 3 |
| 2024-05-16 | 43 | 1.905 | 1.54 | 2.27 | -13.7% | 0.797 | -0.365 | 3,129 | 3 |
| 2024-05-16 | 43.5 | 1.8 | 1.46 | 2.14 | -17.6% | 0.777 | -0.309 | 301 | 51 |
| 2024-05-16 | 44 | 1.015 | 0.96 | 1.07 | -32.2% | 0.882 | -0.089 | 16,029 | 78 |
| 2024-05-16 | 44.5 | 0.63 | 0.61 | 0.65 | -55% | 0.707 | -0.158 | 9,550 | 223 |
| 2024-05-16 | 45 | 0.335 | 0.32 | 0.35 | -67.3% | 0.489 | -0.184 | 4,238 | 529 |
| 2024-05-16 | 45.5 | 0.15 | 0.14 | 0.16 | -75.7% | 0.278 | -0.152 | 1,532 | 1,529 |
| 2024-05-16 | 46 | 0.075 | 0.06 | 0.09 | -82.6% | 0.155 | -0.122 | 34,654 | 669 |
| 2024-05-16 | 46.5 | 0.04 | 0.03 | 0.05 | -83.3% | 0.095 | -0.098 | 1,176 | 389 |
| 2024-05-16 | 47 | 0.02 | 0.01 | 0.03 | -88.9% | 0.043 | -0.054 | 4,668 | 384 |
| 2024-05-16 | 47.5 | 0.015 | 0.01 | 0.02 | -80% | 0.037 | -0.056 | 2,383 | 103 |
| 2024-05-16 | 48 | 0.015 | 0.01 | 0.02 | -71.4% | 0.033 | -0.059 | 4,395 | 424 |
| 2024-05-16 | 48.5 | 0.015 | 0.01 | 0.02 | -60% | 0.029 | -0.061 | 538 | 17 |
| 2024-05-16 | 49 | 0.085 | 0.01 | 0.16 | -25% | 0.036 | -0.086 | 1,930 | 9 |
| 2024-05-16 | 49.5 | 0.025 | 0 | 0.05 | 0% | 0.015 | -0.037 | 80 | 2 |
| 2024-05-16 | 50 | 0.005 | 0 | 0.01 | -50% | 0.014 | -0.038 | 4,072 | 137 |
| 2024-05-16 | 50.5 | 0.01 | 0 | 0.02 | 0% | 0.013 | -0.038 | 263 | 27 |
| 2024-05-16 | 51 | 0.005 | 0 | 0.01 | 0% | 0.02 | -0.068 | 2,204 | 11 |
| 2024-05-16 | 51.5 | 0.005 | 0 | 0.01 | -50% | 0.011 | -0.04 | 2,111 | 104 |
| 2024-05-16 | 52 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 1,809 | 0 |
| 2024-05-16 | 53 | 0.005 | 0 | 0.01 | 0% | 0.01 | -0.041 | 663 | 1 |
| 2024-05-16 | 54 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 912 | 0 |
| 2024-05-16 | 55 | 0.005 | 0 | 0.01 | 0% | 0.008 | -0.043 | 3,480 | 12 |
| 2024-05-16 | 56 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 229 | 0 |
| 2024-05-16 | 57 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 3,324 | 0 |
| 2024-05-16 | 58 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 1,067 | 0 |
| 2024-05-16 | 59 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 290 | 0 |
| 2024-05-16 | 60 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 2,430 | 0 |
| 2024-05-16 | 61 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 166 | 0 |
| 2024-05-16 | 62 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 963 | 0 |
| 2024-05-16 | 63 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 772 | 0 |
| 2024-05-16 | 64 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 334 | 0 |
| 2024-05-16 | 65 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 305 | 0 |
| 2024-05-16 | 66 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 172 | 0 |
| 2024-05-16 | 67 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 187 | 0 |
| 2024-05-16 | 68 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 328 | 0 |
| 2024-05-16 | 69 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 42 | 0 |
| 2024-05-16 | 70 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 621 | 0 |
| 2024-05-16 | 71 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 112 | 0 |
| 2024-05-16 | 72 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 221 | 0 |
| 2024-05-16 | 73 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 180 | 0 |
| 2024-05-16 | 74 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 174 | 0 |
| 2024-05-16 | 75 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 109 | 0 |
| 2024-05-16 | 76 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 68 | 0 |
| 2024-05-16 | 77 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 88 | 0 |
| 2024-05-16 | 78 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 28 | 0 |
| 2024-05-16 | 79 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 114 | 0 |
| 2024-05-16 | 80 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 246 | 0 |
