| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 35.38 | 831 | 623 | 5,283 | 10,475 | 112 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 25 | 13.5 | 13.4 | 13.6 | 0% | 0.982 | -0.19 | 0.001 | 0 | 0 |
| 2024-05-09 | 25.5 | 12.1 | 11 | 13.2 | 0% | 0.962 | -0.402 | 0.002 | 0 | 0 |
| 2024-05-09 | 26 | 12.5 | 12.35 | 12.65 | 0% | 0.97 | -0.3 | 0.001 | 0 | 0 |
| 2024-05-09 | 26.5 | 11.1 | 10.1 | 12.1 | 0% | 0.98 | -0.186 | 0.001 | 0 | 0 |
| 2024-05-09 | 27 | 11.05 | 10.4 | 11.7 | 0% | 0.958 | -0.39 | 0.002 | 0 | 0 |
| 2024-05-09 | 27.5 | 11.05 | 9 | 13.1 | 0% | 0.995 | -0.042 | 0 | 0 | 0 |
| 2024-05-09 | 28 | 10.5 | 8.55 | 12.45 | 0% | 0.829 | -2.165 | 0.005 | 0 | 0 |
| 2024-05-09 | 28.5 | 10.475 | 9.9 | 11.05 | 0% | 0.911 | -0.777 | 0.003 | 0 | 0 |
| 2024-05-09 | 29 | 8.625 | 7.55 | 9.7 | 0% | 0.95 | -0.372 | 0.002 | 0 | 0 |
| 2024-05-09 | 29.5 | 9.025 | 7.05 | 11 | 0% | 0.809 | -2.104 | 0.005 | 0 | 0 |
| 2024-05-09 | 30 | 8.675 | 7.05 | 10.3 | 0% | 0.951 | -0.318 | 0.002 | 15 | 0 |
| 2024-05-09 | 30.5 | 7.1 | 6 | 8.2 | 0% | 0.942 | -0.355 | 0.002 | 0 | 0 |
| 2024-05-09 | 31 | 7.475 | 5.5 | 9.45 | 0% | 0.789 | -1.958 | 0.006 | 0 | 0 |
| 2024-05-09 | 31.5 | 7.025 | 6.9 | 7.15 | 0% | 0.95 | -0.26 | 0.002 | 0 | 0 |
| 2024-05-09 | 32 | 6.5 | 4.45 | 8.55 | 0% | 0.768 | -1.942 | 0.006 | 0 | 0 |
| 2024-05-09 | 32.5 | 5.7 | 5.2 | 6.2 | 0% | 0.928 | -0.329 | 0.003 | 0 | 0 |
| 2024-05-09 | 33 | 5.375 | 5.05 | 5.7 | 0% | 0.923 | -0.321 | 0.003 | 0 | 0 |
| 2024-05-09 | 33.5 | 5.025 | 4.95 | 5.1 | 0% | 0.957 | -0.151 | 0.002 | 0 | 0 |
| 2024-05-09 | 34 | 4.725 | 3.8 | 5.65 | 0% | 0.903 | -0.337 | 0.003 | 0 | 0 |
| 2024-05-09 | 34.5 | 3.44 | 2.68 | 4.2 | 0% | 0.904 | -0.294 | 0.003 | 0 | 0 |
| 2024-05-09 | 35 | 2.875 | 2.1 | 3.65 | 0% | 0.917 | -0.216 | 0.003 | 5 | 0 |
| 2024-05-09 | 35.5 | 2.445 | 1.69 | 3.2 | 0% | 0.885 | -0.271 | 0.004 | 1 | 0 |
| 2024-05-09 | 36 | 2.085 | 1.47 | 2.7 | 0% | 0.871 | -0.256 | 0.004 | 53 | 0 |
| 2024-05-09 | 36.5 | 1.98 | 1.21 | 2.75 | 0% | 0.722 | -0.666 | 0.007 | 50 | 0 |
| 2024-05-09 | 37 | 1.905 | 1.19 | 2.62 | 0% | 0.754 | -0.386 | 0.006 | 4 | 0 |
| 2024-05-09 | 37.5 | 0.95 | 0.68 | 1.22 | 0% | 0.781 | -0.21 | 0.006 | 48 | 0 |
| 2024-05-09 | 38 | 0.52 | 0.4 | 0.64 | 0% | 0.773 | -0.115 | 0.006 | 141 | 0 |
| 2024-05-09 | 38.5 | 0.235 | 0.22 | 0.25 | -69.5% | 0.532 | -0.117 | 0.008 | 420 | 85 |
| 2024-05-09 | 39 | 0.07 | 0.05 | 0.09 | -84.9% | 0.184 | -0.068 | 0.005 | 498 | 247 |
| 2024-05-09 | 39.5 | 0.035 | 0.02 | 0.05 | -76.9% | 0.092 | -0.059 | 0.003 | 902 | 231 |
| 2024-05-09 | 40 | 0.015 | 0.01 | 0.02 | -66.7% | 0.054 | -0.049 | 0.002 | 1,560 | 209 |
| 2024-05-09 | 40.5 | 0.03 | 0 | 0.06 | -71.4% | 0.044 | -0.053 | 0.002 | 291 | 1 |
| 2024-05-09 | 41 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 286 | 0 |
| 2024-05-09 | 41.5 | 0.635 | 0 | 1.27 | -50% | 0.02 | -0.034 | 0.001 | 104 | 25 |
| 2024-05-09 | 42 | 0.005 | 0 | 0.01 | 0% | 0.018 | -0.035 | 0.001 | 87 | 33 |
| 2024-05-09 | 42.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 78 | 0 |
| 2024-05-09 | 43 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 169 | 0 |
| 2024-05-09 | 43.5 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 87 | 0 |
| 2024-05-09 | 44 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 124 | 0 |
| 2024-05-09 | 44.5 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 71 | 0 |
| 2024-05-09 | 45 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 33 | 0 |
| 2024-05-09 | 45.5 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-09 | 46 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 107 | 0 |
| 2024-05-09 | 46.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-09 | 47 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 40 | 0 |
| 2024-05-09 | 47.5 | 0.42 | 0 | 0.84 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 48 | 0.755 | 0 | 1.51 | 0% | 0 | 0 | 0 | 42 | 0 |
| 2024-05-09 | 48.5 | 0.29 | 0 | 0.58 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 49 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 59 | 0 |
| 2024-05-09 | 49.5 | 0.185 | 0 | 0.37 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 50 | 0.13 | 0 | 0.26 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 51 | 0.095 | 0 | 0.19 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 52 | 0.07 | 0 | 0.14 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 53 | 0.055 | 0 | 0.11 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 55 | 0.265 | 0 | 0.53 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 60 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
