| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 66.87 | 33,797 | 21,097 | 134,997 | 127,796 | 140 | 2024-05-14 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 23 | 21.275 | 20.35 | 22.2 | 0% | 0.987 | -0.125 | 0.001 | 0 | 0 |
| 2024-05-14 | 24 | 21.1 | 19.55 | 22.65 | 0% | 0.91 | -1.124 | 0.005 | 2 | 0 |
| 2024-05-14 | 25 | 20.125 | 19.05 | 21.2 | 0% | 0.919 | -0.876 | 0.005 | 217 | 0 |
| 2024-05-14 | 26 | 19.05 | 17.7 | 20.4 | 0% | 0.907 | -0.971 | 0.005 | 14 | 0 |
| 2024-05-14 | 27 | 18.125 | 16.6 | 19.65 | 0% | 0.894 | -1.081 | 0.006 | 6 | 0 |
| 2024-05-14 | 28 | 17.075 | 16.15 | 18 | 0% | 0.914 | -0.729 | 0.005 | 2 | 0 |
| 2024-05-14 | 29 | 15.95 | 15.25 | 16.65 | 0% | 0.932 | -0.501 | 0.004 | 18 | 0 |
| 2024-05-14 | 30 | 15.125 | 13.6 | 16.65 | 0% | 0.875 | -1.028 | 0.007 | 59 | 0 |
| 2024-05-14 | 31 | 14.625 | 13.4 | 15.85 | 0% | 0.925 | -0.467 | 0.005 | 3 | 0 |
| 2024-05-14 | 32 | 12.4 | 11.6 | 13.2 | 0% | 0.978 | -0.111 | 0.002 | 2 | 0 |
| 2024-05-14 | 33 | 12.125 | 12.05 | 12.2 | 0% | 0.976 | -0.109 | 0.002 | 21 | 0 |
| 2024-05-14 | 34 | 11.125 | 11.05 | 11.2 | 0% | 0.974 | -0.107 | 0.002 | 1 | 0 |
| 2024-05-14 | 35 | 10.15 | 8.65 | 11.65 | 0% | 0.899 | -0.44 | 0.006 | 76 | 8 |
| 2024-05-14 | 36 | 9.025 | 7.65 | 10.4 | +21% | 0.875 | -0.508 | 0.007 | 163 | 1 |
| 2024-05-14 | 37 | 8.225 | 6.65 | 9.8 | 0% | 0.799 | -0.908 | 0.009 | 24 | 1 |
| 2024-05-14 | 38 | 6.925 | 5.55 | 8.3 | 0% | 0.811 | -0.686 | 0.009 | 41 | 0 |
| 2024-05-14 | 39 | 6.125 | 4.6 | 7.65 | 0% | 0.774 | -0.781 | 0.01 | 268 | 42 |
| 2024-05-14 | 40 | 5 | 3.35 | 6.65 | +11.6% | 0.914 | -0.167 | 0.005 | 191 | 12 |
| 2024-05-14 | 40.5 | 4.625 | 3.05 | 6.2 | 0% | 0.74 | -0.733 | 0.011 | 8 | 0 |
| 2024-05-14 | 41 | 4.825 | 4.05 | 5.6 | +31.8% | 0.978 | -0.034 | 0.002 | 320 | 3 |
| 2024-05-14 | 41.5 | 3.275 | 2.8 | 3.75 | +28.7% | 0.913 | -0.119 | 0.005 | 4 | 5 |
| 2024-05-14 | 42 | 3.2 | 3.15 | 3.25 | +67.5% | 0.932 | -0.079 | 0.004 | 687 | 55 |
| 2024-05-14 | 42.5 | 2.645 | 2.53 | 2.76 | +10.2% | 0.887 | -0.115 | 0.006 | 309 | 3 |
| 2024-05-14 | 43 | 2.19 | 2.09 | 2.29 | +57.2% | 0.862 | -0.119 | 0.007 | 3,180 | 63 |
| 2024-05-14 | 43.5 | 1.745 | 1.64 | 1.85 | +67.9% | 0.861 | -0.092 | 0.007 | 362 | 114 |
| 2024-05-14 | 44 | 1.445 | 1.41 | 1.48 | +66.7% | 0.733 | -0.161 | 0.011 | 16,118 | 103 |
| 2024-05-14 | 44.5 | 1.105 | 1.07 | 1.14 | +79.4% | 0.636 | -0.187 | 0.013 | 9,586 | 63 |
| 2024-05-14 | 45 | 0.82 | 0.79 | 0.85 | +84.4% | 0.536 | -0.193 | 0.013 | 5,849 | 2,231 |
| 2024-05-14 | 45.5 | 0.605 | 0.59 | 0.62 | +106.7% | 0.435 | -0.197 | 0.013 | 4,693 | 4,230 |
| 2024-05-14 | 46 | 0.435 | 0.42 | 0.45 | +114.3% | 0.343 | -0.187 | 0.012 | 34,351 | 1,033 |
| 2024-05-14 | 46.5 | 0.305 | 0.29 | 0.32 | +130.8% | 0.256 | -0.162 | 0.011 | 881 | 238 |
| 2024-05-14 | 47 | 0.2 | 0.19 | 0.21 | +133.3% | 0.191 | -0.14 | 0.009 | 8,775 | 4,054 |
| 2024-05-14 | 47.5 | 0.14 | 0.12 | 0.16 | +150% | 0.142 | -0.119 | 0.007 | 924 | 1,645 |
| 2024-05-14 | 48 | 0.1 | 0.09 | 0.11 | +175% | 0.107 | -0.102 | 0.006 | 3,698 | 1,028 |
| 2024-05-14 | 48.5 | 0.08 | 0.07 | 0.09 | +40% | 0.073 | -0.077 | 0.005 | 304 | 445 |
| 2024-05-14 | 49 | 0.065 | 0.06 | 0.07 | +100% | 0.06 | -0.071 | 0.004 | 1,925 | 47 |
| 2024-05-14 | 49.5 | 0.045 | 0.04 | 0.05 | 0% | 0.049 | -0.064 | 0.003 | 73 | 11 |
| 2024-05-14 | 50 | 0.035 | 0.01 | 0.06 | +300% | 0.039 | -0.055 | 0.003 | 19,939 | 16,458 |
| 2024-05-14 | 50.5 | 0.045 | 0.03 | 0.06 | +300% | 0.037 | -0.056 | 0.003 | 262 | 3 |
| 2024-05-14 | 51 | 0.025 | 0.02 | 0.03 | 0% | 0.028 | -0.046 | 0.002 | 2,150 | 377 |
| 2024-05-14 | 51.5 | 0.135 | 0.02 | 0.25 | +400% | 0.039 | -0.07 | 0.003 | 686 | 455 |
| 2024-05-14 | 52 | 0.025 | 0.02 | 0.03 | +200% | 0.025 | -0.048 | 0.002 | 1,543 | 275 |
| 2024-05-14 | 53 | 0.055 | 0.01 | 0.1 | 0% | 0.01 | -0.02 | 0.001 | 638 | 7 |
| 2024-05-14 | 54 | 0.015 | 0.01 | 0.02 | 0% | 0.016 | -0.036 | 0.001 | 936 | 59 |
| 2024-05-14 | 55 | 0.005 | 0 | 0.01 | 0% | 0.008 | -0.021 | 0.001 | 3,239 | 100 |
| 2024-05-14 | 56 | 0.005 | 0 | 0.01 | 0% | 0.008 | -0.021 | 0.001 | 206 | 26 |
| 2024-05-14 | 57 | 0.005 | 0 | 0.01 | 0% | 0.007 | -0.022 | 0.001 | 3,280 | 525 |
| 2024-05-14 | 58 | 0.005 | 0 | 0.01 | 0% | 0.007 | -0.022 | 0.001 | 1,017 | 60 |
| 2024-05-14 | 59 | 0.005 | 0 | 0.01 | 0% | 0.007 | -0.022 | 0.001 | 286 | 16 |
| 2024-05-14 | 60 | 0.005 | 0 | 0.01 | 0% | 0.006 | -0.023 | 0.001 | 2,430 | 1 |
| 2024-05-14 | 61 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 166 | 0 |
| 2024-05-14 | 62 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 963 | 0 |
| 2024-05-14 | 63 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 772 | 0 |
| 2024-05-14 | 64 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 334 | 0 |
| 2024-05-14 | 65 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 305 | 0 |
| 2024-05-14 | 66 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 172 | 0 |
| 2024-05-14 | 67 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 187 | 0 |
| 2024-05-14 | 68 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 328 | 0 |
| 2024-05-14 | 69 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 42 | 0 |
| 2024-05-14 | 70 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 621 | 0 |
| 2024-05-14 | 71 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 112 | 0 |
| 2024-05-14 | 72 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 221 | 0 |
| 2024-05-14 | 73 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 180 | 0 |
| 2024-05-14 | 74 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 174 | 0 |
| 2024-05-14 | 75 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 109 | 0 |
| 2024-05-14 | 76 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 68 | 0 |
| 2024-05-14 | 77 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 88 | 0 |
| 2024-05-14 | 78 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 28 | 0 |
| 2024-05-14 | 79 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 114 | 0 |
| 2024-05-14 | 80 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 246 | 0 |
