| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 55 | 40,007 | 9,148 | 94,865 | 43,646 | 120 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 40 | 39.625 | 39.15 | 40.1 | 0% | 0.985 | -0.532 | 0.002 | 1 | 0 |
| 2024-05-09 | 45 | 34.525 | 34.3 | 34.75 | 0% | 0.991 | -0.249 | 0.001 | 0 | 0 |
| 2024-05-09 | 50 | 28.95 | 27.95 | 29.95 | 0% | 0.955 | -1.138 | 0.004 | 0 | 0 |
| 2024-05-09 | 55 | 24.825 | 24.1 | 25.55 | 0% | 0.956 | -0.875 | 0.004 | 1 | 0 |
| 2024-05-09 | 57 | 22.3 | 21.6 | 23 | 0% | 0.938 | -1.14 | 0.005 | 0 | 0 |
| 2024-05-09 | 58 | 21.5 | 21.25 | 21.75 | 0% | 0.99 | -0.154 | 0.001 | 0 | 0 |
| 2024-05-09 | 59 | 20.7 | 19.8 | 21.6 | 0% | 0.961 | -0.612 | 0.004 | 0 | 0 |
| 2024-05-09 | 60 | 19.925 | 19.25 | 20.6 | 0% | 0.937 | -0.985 | 0.005 | 32 | 0 |
| 2024-05-09 | 61 | 18.875 | 18.15 | 19.6 | 0% | 0.938 | -0.894 | 0.005 | 8 | 0 |
| 2024-05-09 | 62 | 17.125 | 16.4 | 17.85 | 0% | 0.938 | -0.842 | 0.005 | 62 | 0 |
| 2024-05-09 | 63 | 16.8 | 16.1 | 17.5 | 0% | 0.94 | -0.75 | 0.005 | 0 | 0 |
| 2024-05-09 | 64 | 15.375 | 15.15 | 15.6 | 0% | 0.965 | -0.381 | 0.003 | 25 | 0 |
| 2024-05-09 | 65 | 14.875 | 14.15 | 15.6 | 0% | 0.925 | -0.837 | 0.006 | 175 | 0 |
| 2024-05-09 | 66 | 13.5 | 13.4 | 13.6 | -2.3% | 0.984 | -0.14 | 0.002 | 37 | 30 |
| 2024-05-09 | 67 | 12.1 | 11.6 | 12.6 | +10.1% | 0.959 | -0.361 | 0.004 | 98 | 10 |
| 2024-05-09 | 68 | 11.85 | 11.1 | 12.6 | 0% | 0.914 | -0.75 | 0.006 | 855 | 0 |
| 2024-05-09 | 69 | 10.5 | 9.4 | 11.6 | +6.7% | 0.962 | -0.268 | 0.003 | 353 | 2 |
| 2024-05-09 | 70 | 9.425 | 9.15 | 9.7 | +9% | 0.959 | -0.262 | 0.004 | 536 | 10 |
| 2024-05-09 | 71 | 8.875 | 8.15 | 9.6 | +8.3% | 0.934 | -0.394 | 0.005 | 978 | 4 |
| 2024-05-09 | 72 | 7.35 | 7.1 | 7.6 | +11.2% | 0.955 | -0.228 | 0.004 | 1,591 | 38 |
| 2024-05-09 | 73 | 6.025 | 5.45 | 6.6 | +19% | 0.939 | -0.272 | 0.005 | 1,341 | 249 |
| 2024-05-09 | 74 | 5.5 | 5.4 | 5.6 | +16.1% | 0.989 | -0.038 | 0.001 | 744 | 25 |
| 2024-05-09 | 75 | 4.525 | 4.45 | 4.6 | +22.6% | 0.962 | -0.108 | 0.003 | 4,632 | 186 |
| 2024-05-09 | 76 | 3.525 | 3.45 | 3.6 | +24.3% | 0.934 | -0.155 | 0.005 | 4,728 | 78 |
| 2024-05-09 | 77 | 2.51 | 2.33 | 2.69 | +44.9% | 0.903 | -0.169 | 0.007 | 2,840 | 189 |
| 2024-05-09 | 78 | 1.525 | 1.4 | 1.65 | +58.4% | 0.832 | -0.197 | 0.01 | 4,308 | 672 |
| 2024-05-09 | 79 | 0.805 | 0.71 | 0.9 | +53.6% | 0.624 | -0.292 | 0.016 | 3,343 | 3,273 |
| 2024-05-09 | 80 | 0.435 | 0.4 | 0.47 | +25% | 0.371 | -0.304 | 0.016 | 9,507 | 9,619 |
| 2024-05-09 | 81 | 0.22 | 0.2 | 0.24 | +15.8% | 0.21 | -0.274 | 0.012 | 5,591 | 5,245 |
| 2024-05-09 | 82 | 0.135 | 0.12 | 0.15 | +9.1% | 0.118 | -0.21 | 0.008 | 6,626 | 11,087 |
| 2024-05-09 | 83 | 0.085 | 0.07 | 0.1 | +16.7% | 0.069 | -0.156 | 0.005 | 3,100 | 1,846 |
| 2024-05-09 | 84 | 0.07 | 0.04 | 0.1 | 0% | 0.047 | -0.13 | 0.004 | 1,851 | 261 |
| 2024-05-09 | 85 | 0.03 | 0.02 | 0.04 | -33.3% | 0.021 | -0.067 | 0.002 | 8,853 | 1,734 |
| 2024-05-09 | 86 | 0.025 | 0.01 | 0.04 | -25% | 0.025 | -0.095 | 0.002 | 5,210 | 146 |
| 2024-05-09 | 87 | 0.01 | 0 | 0.02 | -33.3% | 0.017 | -0.071 | 0.002 | 1,547 | 322 |
| 2024-05-09 | 88 | 0.015 | 0.01 | 0.02 | -66.7% | 0.009 | -0.042 | 0.001 | 7,658 | 67 |
| 2024-05-09 | 89 | 0.015 | 0 | 0.03 | 0% | 0.008 | -0.042 | 0.001 | 945 | 22 |
| 2024-05-09 | 90 | 0.005 | 0 | 0.01 | -50% | 0.008 | -0.043 | 0.001 | 7,638 | 205 |
| 2024-05-09 | 91 | 0.005 | 0 | 0.01 | -50% | 0.007 | -0.044 | 0.001 | 618 | 4 |
| 2024-05-09 | 92 | 0.015 | 0 | 0.03 | 0% | 0.016 | -0.109 | 0.002 | 412 | 2,911 |
| 2024-05-09 | 93 | 0.13 | 0 | 0.26 | 0% | 0.006 | -0.045 | 0.001 | 863 | 527 |
| 2024-05-09 | 94 | 0.02 | 0 | 0.04 | 0% | 0.006 | -0.046 | 0.001 | 567 | 645 |
| 2024-05-09 | 95 | 0.005 | 0 | 0.01 | 0% | 0.006 | -0.046 | 0.001 | 782 | 3 |
| 2024-05-09 | 96 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 461 | 0 |
| 2024-05-09 | 97 | 0.14 | 0 | 0.28 | 0% | 0 | 0 | 0 | 462 | 0 |
| 2024-05-09 | 98 | 0.14 | 0 | 0.28 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 99 | 0.165 | 0 | 0.33 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 100 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.048 | 0.001 | 1,659 | 594 |
| 2024-05-09 | 101 | 0.135 | 0 | 0.27 | 0% | 0 | 0 | 0 | 268 | 0 |
| 2024-05-09 | 102 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,834 | 0 |
| 2024-05-09 | 103 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 364 | 0 |
| 2024-05-09 | 104 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-09 | 105 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 1,278 | 0 |
| 2024-05-09 | 110 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-09 | 115 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-09 | 120 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 53 | 0 |
| 2024-05-09 | 125 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 130 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 135 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 140 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.057 | 0 | 5 | 3 |
