| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 178.03 | 31,824 | 18,395 | 53,228 | 29,019 | 142 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 0.5 | 16.1 | 15.2 | 17 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 1 | 16.05 | 14.6 | 17.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 1.5 | 15.4 | 13.8 | 17 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-09 | 2 | 14.95 | 14.5 | 15.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 2.5 | 14.9 | 13.9 | 15.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 3 | 13.7 | 13.1 | 14.3 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-09 | 3.5 | 12.95 | 12.1 | 13.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 4 | 13.45 | 12.4 | 14.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 4.5 | 12.1 | 10.9 | 13.3 | 0% | 0.997 | -0.041 | 0 | 0 | 0 |
| 2024-05-09 | 5 | 11.85 | 10.3 | 13.4 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-09 | 5.5 | 10.95 | 10.4 | 11.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 6 | 10.75 | 10.5 | 11 | 0% | 0.97 | -0.37 | 0.001 | 0 | 0 |
| 2024-05-09 | 6.5 | 10.4 | 9.2 | 11.6 | 0% | 0.953 | -0.589 | 0.001 | 0 | 0 |
| 2024-05-09 | 7 | 9.8 | 8.8 | 10.8 | 0% | 0.959 | -0.443 | 0.001 | 0 | 0 |
| 2024-05-09 | 7.5 | 9.05 | 7.5 | 10.6 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-09 | 8 | 8.3 | 7 | 9.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 8.5 | 9.05 | 7.9 | 10.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 9 | 7.75 | 5.9 | 9.6 | 0% | 0.953 | -0.346 | 0.001 | 0 | 0 |
| 2024-05-09 | 9.5 | 7.1 | 7 | 7.2 | 0% | 0.994 | -0.037 | 0 | 10 | 0 |
| 2024-05-09 | 10 | 6.7 | 5.1 | 8.3 | +12.7% | 0.897 | -0.753 | 0.002 | 60 | 5 |
| 2024-05-09 | 10.5 | 6.8 | 5.5 | 8.1 | 0% | 0.872 | -0.92 | 0.002 | 0 | 0 |
| 2024-05-09 | 11 | 5.4 | 4 | 6.8 | 0% | 0.836 | -1.276 | 0.002 | 9 | 0 |
| 2024-05-09 | 11.5 | 5.3 | 3.6 | 7 | 0% | 0.807 | -1.677 | 0.002 | 3 | 2 |
| 2024-05-09 | 12 | 4.65 | 3.3 | 6 | 0% | 0.873 | -0.585 | 0.002 | 15 | 1 |
| 2024-05-09 | 12.5 | 4.9 | 4 | 5.8 | +15.4% | 0.861 | -0.566 | 0.002 | 6 | 3 |
| 2024-05-09 | 13 | 4.1 | 2.8 | 5.4 | 0% | 0.833 | -0.63 | 0.002 | 168 | 0 |
| 2024-05-09 | 13.5 | 3.275 | 2.15 | 4.4 | +16.7% | 0.833 | -0.519 | 0.002 | 16 | 14 |
| 2024-05-09 | 14 | 3.075 | 1.95 | 4.2 | 0% | 0.984 | -0.03 | 0 | 226 | 2 |
| 2024-05-09 | 14.5 | 2.1 | 2.05 | 2.15 | +29.3% | 0.981 | -0.028 | 0 | 49 | 3 |
| 2024-05-09 | 15 | 1.65 | 1.6 | 1.7 | -15% | 0.868 | -0.171 | 0.002 | 453 | 83 |
| 2024-05-09 | 15.5 | 1.2 | 1.15 | 1.25 | -21.9% | 0.804 | -0.197 | 0.002 | 342 | 258 |
| 2024-05-09 | 16 | 0.85 | 0.8 | 0.9 | -25% | 0.68 | -0.258 | 0.003 | 1,292 | 1,285 |
| 2024-05-09 | 16.5 | 0.575 | 0.55 | 0.6 | -35.6% | 0.544 | -0.271 | 0.003 | 1,102 | 1,858 |
| 2024-05-09 | 17 | 0.375 | 0.35 | 0.4 | -46.7% | 0.407 | -0.284 | 0.003 | 4,105 | 7,021 |
| 2024-05-09 | 17.5 | 0.225 | 0.2 | 0.25 | -66.7% | 0.262 | -0.217 | 0.003 | 2,958 | 6,126 |
| 2024-05-09 | 18 | 0.125 | 0.1 | 0.15 | -66.7% | 0.185 | -0.195 | 0.002 | 3,425 | 5,564 |
| 2024-05-09 | 18.5 | 0.075 | 0.05 | 0.1 | -67.7% | 0.133 | -0.17 | 0.002 | 2,007 | 870 |
| 2024-05-09 | 19 | 0.075 | 0.05 | 0.1 | -61.9% | 0.103 | -0.155 | 0.002 | 3,146 | 2,311 |
| 2024-05-09 | 19.5 | 0.075 | 0.05 | 0.1 | -50% | 0.107 | -0.192 | 0.002 | 4,150 | 1,303 |
| 2024-05-09 | 20 | 0.025 | 0 | 0.05 | -66.7% | 0.062 | -0.121 | 0.001 | 7,281 | 2,391 |
| 2024-05-09 | 20.5 | 0.025 | 0 | 0.05 | -50% | 0.057 | -0.125 | 0.001 | 5,167 | 1,048 |
| 2024-05-09 | 21 | 0.025 | 0 | 0.05 | -60% | 0.046 | -0.109 | 0.001 | 5,193 | 116 |
| 2024-05-09 | 21.5 | 0.025 | 0 | 0.05 | -70% | 0.035 | -0.089 | 0.001 | 969 | 154 |
| 2024-05-09 | 22 | 0.025 | 0 | 0.05 | 0% | 0.048 | -0.135 | 0.001 | 2,114 | 94 |
| 2024-05-09 | 22.5 | 0.025 | 0 | 0.05 | -60% | 0.023 | -0.068 | 0 | 592 | 110 |
| 2024-05-09 | 23 | 0.025 | 0 | 0.05 | +400% | 0.043 | -0.141 | 0.001 | 1,870 | 343 |
| 2024-05-09 | 23.5 | 0.025 | 0 | 0.05 | 0% | 0.029 | -0.096 | 0.001 | 553 | 46 |
| 2024-05-09 | 24 | 0.025 | 0 | 0.05 | -33.3% | 0.02 | -0.071 | 0 | 1,627 | 688 |
| 2024-05-09 | 24.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 100 | 0 |
| 2024-05-09 | 25 | 0.025 | 0 | 0.05 | -60% | 0.019 | -0.073 | 0 | 1,675 | 3 |
| 2024-05-09 | 25.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 70 | 0 |
| 2024-05-09 | 26 | 0.025 | 0 | 0.05 | -25% | 0.024 | -0.102 | 0 | 275 | 112 |
| 2024-05-09 | 26.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 76 | 0 |
| 2024-05-09 | 27 | 0.025 | 0 | 0.05 | 0% | 0.023 | -0.104 | 0 | 90 | 9 |
| 2024-05-09 | 27.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 299 | 0 |
| 2024-05-09 | 28 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 231 | 0 |
| 2024-05-09 | 28.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 29 | 0 |
| 2024-05-09 | 29 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 113 | 0 |
| 2024-05-09 | 29.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-09 | 30 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 473 | 0 |
| 2024-05-09 | 30.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 52 | 0 |
| 2024-05-09 | 31 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-09 | 31.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-09 | 32 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-09 | 32.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-09 | 33 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-09 | 33.5 | 0.025 | 0 | 0.05 | 0% | 0.06 | -0.404 | 0.001 | 0 | 1 |
| 2024-05-09 | 34 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-09 | 34.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-09 | 35 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 787 | 0 |
| 2024-05-09 | 35.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
