| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 32.53 | 2,282 | 1,807 | 7,628 | 4,118 | 106 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 40 | 15.8 | 14.7 | 16.9 | 0% | 0.969 | -0.024 | 0.007 | 0 | 0 |
| 2024-05-09 | 43 | 13.25 | 12.65 | 13.85 | 0% | 0.905 | -0.071 | 0.018 | 0 | 0 |
| 2024-05-09 | 44 | 11.8 | 11.65 | 11.95 | 0% | 0.961 | -0.023 | 0.009 | 0 | 0 |
| 2024-05-09 | 45 | 11.2 | 9.85 | 12.55 | 0% | 0.897 | -0.063 | 0.019 | 0 | 0 |
| 2024-05-09 | 46 | 10.125 | 8.7 | 11.55 | 0% | 0.899 | -0.055 | 0.019 | 0 | 0 |
| 2024-05-09 | 47 | 9.075 | 7.85 | 10.3 | 0% | 0.898 | -0.049 | 0.019 | 0 | 0 |
| 2024-05-09 | 48 | 7.95 | 6.1 | 9.8 | 0% | 0.911 | -0.036 | 0.017 | 0 | 0 |
| 2024-05-09 | 49 | 6.85 | 4.8 | 8.9 | 0% | 0.926 | -0.025 | 0.015 | 0 | 0 |
| 2024-05-09 | 49.5 | 6.35 | 6.2 | 6.5 | 0% | 0.922 | -0.024 | 0.016 | 0 | 4 |
| 2024-05-09 | 50 | 5.85 | 5.7 | 6 | 0% | 0.918 | -0.024 | 0.016 | 2 | 1 |
| 2024-05-09 | 51 | 4.375 | 3.8 | 4.95 | 0% | 0.878 | -0.031 | 0.022 | 1 | 0 |
| 2024-05-09 | 51.5 | 4.725 | 4.3 | 5.15 | +4% | 0.814 | -0.049 | 0.029 | 6 | 1 |
| 2024-05-09 | 52 | 3.95 | 3.85 | 4.05 | +5.7% | 0.86 | -0.029 | 0.024 | 17 | 14 |
| 2024-05-09 | 52.5 | 3.475 | 3.35 | 3.6 | +1.7% | 0.841 | -0.029 | 0.026 | 3 | 3 |
| 2024-05-09 | 53 | 2.99 | 2.93 | 3.05 | 0% | 0.821 | -0.029 | 0.028 | 18 | 3 |
| 2024-05-09 | 53.5 | 2.05 | 1.5 | 2.6 | 0% | 0.794 | -0.029 | 0.031 | 12 | 3 |
| 2024-05-09 | 54 | 2.025 | 1.88 | 2.17 | +5.8% | 0.774 | -0.026 | 0.033 | 66 | 30 |
| 2024-05-09 | 55 | 1.255 | 1.07 | 1.44 | +27.2% | 0.625 | -0.032 | 0.041 | 375 | 355 |
| 2024-05-09 | 56 | 0.855 | 0.83 | 0.88 | +41.7% | 0.459 | -0.036 | 0.043 | 384 | 192 |
| 2024-05-09 | 57 | 0.475 | 0.45 | 0.5 | +29.7% | 0.309 | -0.031 | 0.038 | 809 | 237 |
| 2024-05-09 | 58 | 0.265 | 0.25 | 0.28 | +25% | 0.187 | -0.024 | 0.029 | 640 | 40 |
| 2024-05-09 | 59 | 0.145 | 0.13 | 0.16 | -14.3% | 0.115 | -0.018 | 0.021 | 87 | 41 |
| 2024-05-09 | 60 | 0.085 | 0.07 | 0.1 | +12.5% | 0.073 | -0.014 | 0.015 | 318 | 22 |
| 2024-05-09 | 61 | 0.07 | 0.05 | 0.09 | 0% | 0.054 | -0.012 | 0.012 | 402 | 0 |
| 2024-05-09 | 62 | 0.115 | 0.04 | 0.19 | +150% | 0.038 | -0.01 | 0.009 | 90 | 290 |
| 2024-05-09 | 63 | 0.115 | 0.03 | 0.2 | 0% | 0.035 | -0.01 | 0.008 | 148 | 110 |
| 2024-05-09 | 64 | 0.06 | 0.03 | 0.09 | 0% | 0.032 | -0.011 | 0.008 | 402 | 310 |
| 2024-05-09 | 65 | 0.11 | 0.02 | 0.2 | 0% | 0.025 | -0.009 | 0.006 | 176 | 200 |
| 2024-05-09 | 66 | 0.03 | 0.02 | 0.04 | 0% | 0.019 | -0.007 | 0.005 | 348 | 90 |
| 2024-05-09 | 67 | 0.13 | 0.02 | 0.24 | 0% | 0.052 | -0.024 | 0.012 | 288 | 0 |
| 2024-05-09 | 68 | 0.025 | 0.02 | 0.03 | -33.3% | 0.012 | -0.006 | 0.004 | 155 | 1 |
| 2024-05-09 | 69 | 0.02 | 0.01 | 0.03 | -50% | 0.012 | -0.006 | 0.003 | 927 | 210 |
| 2024-05-09 | 70 | 0.025 | 0.01 | 0.04 | 0% | 0.013 | -0.007 | 0.004 | 245 | 0 |
| 2024-05-09 | 71 | 0.025 | 0.01 | 0.04 | 0% | 0.011 | -0.006 | 0.003 | 543 | 66 |
| 2024-05-09 | 72 | 0.37 | 0 | 0.74 | -75% | 0.01 | -0.006 | 0.003 | 37 | 36 |
| 2024-05-09 | 73 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 0 | 36 | 0 |
| 2024-05-09 | 74 | 0.265 | 0 | 0.53 | 0% | 0 | 0 | 0 | 39 | 0 |
| 2024-05-09 | 75 | 0.02 | 0.01 | 0.03 | 0% | 0.009 | -0.006 | 0.003 | 126 | 0 |
| 2024-05-09 | 76 | 0.02 | 0.01 | 0.03 | -66.7% | 0.005 | -0.003 | 0.002 | 71 | 13 |
| 2024-05-09 | 77 | 0.015 | 0 | 0.03 | 0% | 0.009 | -0.006 | 0.003 | 26 | 10 |
| 2024-05-09 | 78 | 0.02 | 0.01 | 0.03 | 0% | 0.008 | -0.006 | 0.003 | 115 | 0 |
| 2024-05-09 | 79 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-09 | 80 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 203 | 0 |
| 2024-05-09 | 81 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-09 | 82 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 127 | 0 |
| 2024-05-09 | 83 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 21 | 0 |
| 2024-05-09 | 84 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 230 | 0 |
| 2024-05-09 | 85 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-09 | 86 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 110 | 0 |
| 2024-05-09 | 87 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-09 | 90 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 95 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 100 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
