| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 31.84 | 26,617 | 20,379 | 41,336 | 27,375 | 80 | 2024-05-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 20 | 19.85 | 18.45 | 21.25 | 0% | 0.972 | -0.257 | 0.002 | 70 | 0 |
| 2024-05-21 | 25 | 14.65 | 13.45 | 15.85 | 0% | 0.89 | -0.86 | 0.005 | 5 | 60 |
| 2024-05-21 | 26 | 13.15 | 12.4 | 13.9 | 0% | 0.951 | -0.278 | 0.003 | 1 | 120 |
| 2024-05-21 | 27 | 12.725 | 11.7 | 13.75 | 0% | 0.88 | -0.778 | 0.006 | 0 | 120 |
| 2024-05-21 | 28 | 12.125 | 11.5 | 12.75 | 0% | 0.917 | -0.424 | 0.004 | 55 | 0 |
| 2024-05-21 | 29 | 10.5 | 9.45 | 11.55 | 0% | 0.875 | -0.645 | 0.006 | 2 | 0 |
| 2024-05-21 | 30 | 9.15 | 8.15 | 10.15 | 0% | 0.9 | -0.417 | 0.005 | 18 | 0 |
| 2024-05-21 | 31 | 8.1 | 7.25 | 8.95 | +0.6% | 0.919 | -0.281 | 0.004 | 3 | 2 |
| 2024-05-21 | 31.5 | 7.85 | 7.05 | 8.65 | 0% | 0.887 | -0.397 | 0.006 | 0 | 0 |
| 2024-05-21 | 32 | 7.325 | 6.8 | 7.85 | 0% | 0.931 | -0.203 | 0.004 | 13 | 0 |
| 2024-05-21 | 32.5 | 7.05 | 6.2 | 7.9 | 0% | 0.848 | -0.504 | 0.007 | 0 | 0 |
| 2024-05-21 | 33 | 6.7 | 5.65 | 7.75 | -8.3% | 0.813 | -0.639 | 0.008 | 80 | 5 |
| 2024-05-21 | 33.5 | 6.175 | 5.8 | 6.55 | 0% | 0.983 | -0.036 | 0.001 | 0 | 0 |
| 2024-05-21 | 34 | 6.6 | 5.5 | 7.7 | 0% | 0.972 | -0.054 | 0.002 | 49 | 11 |
| 2024-05-21 | 34.5 | 4.775 | 4.15 | 5.4 | 0% | 0.895 | -0.213 | 0.005 | 124 | 0 |
| 2024-05-21 | 35 | 4.7 | 3.6 | 5.8 | +7.5% | 0.77 | -0.589 | 0.009 | 429 | 1 |
| 2024-05-21 | 35.5 | 3.85 | 3.25 | 4.45 | -3.8% | 0.866 | -0.227 | 0.006 | 60 | 4 |
| 2024-05-21 | 36 | 3.8 | 3.6 | 4 | +2.6% | 0.902 | -0.134 | 0.005 | 298 | 3 |
| 2024-05-21 | 36.5 | 3.56 | 2.82 | 4.3 | -3.8% | 0.727 | -0.523 | 0.01 | 25 | 10 |
| 2024-05-21 | 37 | 2.705 | 2.61 | 2.8 | +30.5% | 0.938 | -0.058 | 0.004 | 1,263 | 76 |
| 2024-05-21 | 37.5 | 2.13 | 1.93 | 2.33 | +39.2% | 0.85 | -0.13 | 0.007 | 828 | 73 |
| 2024-05-21 | 38 | 1.595 | 1.39 | 1.8 | +97.8% | 0.855 | -0.096 | 0.007 | 1,718 | 110 |
| 2024-05-21 | 38.5 | 1.315 | 1.13 | 1.5 | +122.2% | 0.9 | -0.043 | 0.005 | 2,175 | 167 |
| 2024-05-21 | 39 | 0.735 | 0.67 | 0.8 | +208% | 0.777 | -0.068 | 0.009 | 5,668 | 4,184 |
| 2024-05-21 | 39.5 | 0.405 | 0.39 | 0.42 | +310% | 0.58 | -0.082 | 0.011 | 8,364 | 14,139 |
| 2024-05-21 | 40 | 0.17 | 0.16 | 0.18 | +350% | 0.339 | -0.075 | 0.011 | 6,208 | 6,004 |
| 2024-05-21 | 40.5 | 0.055 | 0.05 | 0.06 | +200% | 0.148 | -0.046 | 0.007 | 8,762 | 947 |
| 2024-05-21 | 41 | 0.02 | 0.01 | 0.03 | +100% | 0.057 | -0.024 | 0.003 | 1,847 | 520 |
| 2024-05-21 | 41.5 | 0.005 | 0 | 0.01 | 0% | 0.028 | -0.015 | 0.002 | 596 | 38 |
| 2024-05-21 | 42 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,979 | 0 |
| 2024-05-21 | 42.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 146 | 0 |
| 2024-05-21 | 43 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 224 | 0 |
| 2024-05-21 | 43.5 | 0.005 | 0 | 0.01 | 0% | 0.028 | -0.031 | 0.002 | 0 | 13 |
| 2024-05-21 | 44 | 0.94 | 0 | 1.88 | 0% | 0 | 0 | 0 | 271 | 0 |
| 2024-05-21 | 44.5 | 0.96 | 0 | 1.92 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 45 | 0.005 | 0 | 0.01 | 0% | 0.07 | -0.112 | 0.004 | 50 | 10 |
| 2024-05-21 | 46 | 0.47 | 0 | 0.94 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-21 | 47 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 48 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 49 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 2 | 0 |
