| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 91.88 | 273 | 431 | 48,558 | 8,256 | 96 | 2024-05-14 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 2 | 16.4 | 14.8 | 18 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 3 | 15.675 | 14.4 | 16.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 4 | 14.85 | 13.75 | 15.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 5 | 13.375 | 11.9 | 14.85 | 0% | 0.957 | -0.435 | 0.001 | 0 | 0 |
| 2024-05-14 | 6 | 12.7 | 11.45 | 13.95 | 0% | 0.938 | -0.589 | 0.002 | 0 | 0 |
| 2024-05-14 | 7 | 11.85 | 10.8 | 12.9 | 0% | 0.923 | -0.649 | 0.002 | 0 | 0 |
| 2024-05-14 | 7.5 | 11 | 9.6 | 12.4 | 0% | 0.929 | -0.492 | 0.002 | 0 | 0 |
| 2024-05-14 | 8 | 10.25 | 8.75 | 11.75 | 0% | 0.939 | -0.354 | 0.002 | 0 | 0 |
| 2024-05-14 | 8.5 | 10.225 | 9 | 11.45 | 0% | 0.908 | -0.585 | 0.002 | 0 | 0 |
| 2024-05-14 | 9 | 9.35 | 7.85 | 10.85 | 0% | 0.922 | -0.402 | 0.002 | 0 | 0 |
| 2024-05-14 | 9.5 | 8.675 | 6.9 | 10.45 | 0% | 0.932 | -0.297 | 0.002 | 0 | 0 |
| 2024-05-14 | 10 | 8.4 | 6.85 | 9.95 | 0% | 0.906 | -0.415 | 0.002 | 0 | 0 |
| 2024-05-14 | 10.5 | 7.65 | 5.9 | 9.4 | 0% | 0.925 | -0.272 | 0.002 | 0 | 0 |
| 2024-05-14 | 11 | 6.925 | 6.3 | 7.55 | 0% | 0.963 | -0.106 | 0.001 | 0 | 0 |
| 2024-05-14 | 11.5 | 6.225 | 5.1 | 7.35 | 0% | 0.854 | -0.581 | 0.003 | 0 | 0 |
| 2024-05-14 | 12 | 6.625 | 5.7 | 7.55 | 0% | 0.821 | -0.801 | 0.003 | 24 | 15 |
| 2024-05-14 | 12.5 | 6.1 | 5.15 | 7.05 | 0% | 0.848 | -0.458 | 0.003 | 0 | 0 |
| 2024-05-14 | 13 | 4.95 | 3.8 | 6.1 | 0% | 0.939 | -0.117 | 0.002 | 837 | 0 |
| 2024-05-14 | 13.5 | 4.9 | 3.75 | 6.05 | 0% | 0.844 | -0.351 | 0.003 | 7 | 0 |
| 2024-05-14 | 14 | 3.915 | 2.83 | 5 | 0% | 0.942 | -0.083 | 0.002 | 1,258 | 0 |
| 2024-05-14 | 14.5 | 3.985 | 2.92 | 5.05 | 0% | 0.805 | -0.356 | 0.004 | 52 | 0 |
| 2024-05-14 | 15 | 3.26 | 1.57 | 4.95 | 0% | 0.819 | -0.253 | 0.004 | 2,335 | 0 |
| 2024-05-14 | 15.5 | 2.71 | 1.12 | 4.3 | 0% | 0.808 | -0.219 | 0.004 | 541 | 0 |
| 2024-05-14 | 16 | 1.405 | 0.65 | 2.16 | +4.2% | 0.794 | -0.184 | 0.004 | 4,472 | 10 |
| 2024-05-14 | 16.5 | 2.165 | 1.28 | 3.05 | 0% | 0.686 | -0.322 | 0.005 | 2,010 | 0 |
| 2024-05-14 | 17 | 0.92 | 0.88 | 0.96 | +1.3% | 0.835 | -0.056 | 0.003 | 13,789 | 1 |
| 2024-05-14 | 17.5 | 1.42 | 0.32 | 2.52 | +4% | 0.671 | -0.073 | 0.005 | 869 | 86 |
| 2024-05-14 | 18 | 0.26 | 0.25 | 0.27 | +3.9% | 0.435 | -0.084 | 0.005 | 919 | 158 |
| 2024-05-14 | 18.5 | 0.14 | 0.1 | 0.18 | -25% | 0.238 | -0.068 | 0.004 | 1,521 | 2 |
| 2024-05-14 | 19 | 0.07 | 0.04 | 0.1 | -30% | 0.139 | -0.056 | 0.003 | 11,915 | 1 |
| 2024-05-14 | 19.5 | 0.2 | 0.01 | 0.39 | 0% | 0.205 | -0.129 | 0.004 | 1 | 0 |
| 2024-05-14 | 20 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 8,003 | 0 |
| 2024-05-14 | 20.5 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-14 | 21 | 0.64 | 0 | 1.28 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-14 | 21.5 | 0.415 | 0 | 0.83 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 22 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 22.5 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 23 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 24 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 25 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 26 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 27 | 0.76 | 0 | 1.52 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 28 | 0.76 | 0 | 1.52 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 29 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 29.5 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 30 | 0.495 | 0 | 0.99 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 31 | 0.61 | 0 | 1.22 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 31.5 | 0.605 | 0 | 1.21 | 0% | 0 | 0 | 0 | 0 | 0 |
