| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 41.82 | 37,162 | 22,207 | 118,732 | 58,809 | 130 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 65 | 40.5 | 38.95 | 42.05 | 0% | 0.936 | -2.448 | 0.007 | 1 | 0 |
| 2024-05-09 | 70 | 35.825 | 35.25 | 36.4 | 0% | 0.997 | -0.094 | 0.001 | 1 | 0 |
| 2024-05-09 | 75 | 30.475 | 28.8 | 32.15 | +0.1% | 0.913 | -2.397 | 0.009 | 5 | 5 |
| 2024-05-09 | 80 | 26.125 | 25.15 | 27.1 | 0% | 0.971 | -0.553 | 0.004 | 6 | 6 |
| 2024-05-09 | 85 | 20.75 | 19.7 | 21.8 | 0% | 0.9 | -1.733 | 0.01 | 4 | 0 |
| 2024-05-09 | 86 | 19.8 | 19.15 | 20.45 | 0% | 0.92 | -1.257 | 0.008 | 1 | 0 |
| 2024-05-09 | 87 | 18.8 | 17.6 | 20 | 0% | 0.882 | -1.912 | 0.011 | 9 | 0 |
| 2024-05-09 | 88 | 17.6 | 16.6 | 18.6 | 0% | 0.902 | -1.415 | 0.009 | 2 | 0 |
| 2024-05-09 | 89 | 17.2 | 16.45 | 17.95 | 0% | 0.933 | -0.843 | 0.007 | 3 | 0 |
| 2024-05-09 | 90 | 15.9 | 14.65 | 17.15 | -0.7% | 0.859 | -1.968 | 0.012 | 123 | 11 |
| 2024-05-09 | 91 | 14.45 | 13.1 | 15.8 | 0% | 0.874 | -1.567 | 0.011 | 15 | 0 |
| 2024-05-09 | 92 | 13.525 | 12.1 | 14.95 | 0% | 0.858 | -1.69 | 0.012 | 3 | 0 |
| 2024-05-09 | 93 | 12.875 | 11.85 | 13.9 | 0% | 0.976 | -0.211 | 0.003 | 0 | 0 |
| 2024-05-09 | 94 | 11.825 | 10.95 | 12.7 | 0% | 0.863 | -1.36 | 0.012 | 0 | 22 |
| 2024-05-09 | 95 | 10.6 | 9.75 | 11.45 | -4.5% | 0.878 | -1.055 | 0.011 | 15 | 4 |
| 2024-05-09 | 96 | 9.65 | 8.95 | 10.35 | 0% | 0.882 | -0.911 | 0.011 | 4 | 4 |
| 2024-05-09 | 97 | 8.525 | 7.7 | 9.35 | 0% | 0.874 | -0.882 | 0.011 | 10 | 42 |
| 2024-05-09 | 98 | 7.65 | 6.8 | 8.5 | 0% | 0.846 | -1.006 | 0.013 | 24 | 0 |
| 2024-05-09 | 99 | 6.55 | 5.65 | 7.45 | 0% | 0.84 | -0.916 | 0.013 | 4 | 0 |
| 2024-05-09 | 100 | 5.8 | 5.55 | 6.05 | +6.8% | 0.93 | -0.29 | 0.007 | 203 | 82 |
| 2024-05-09 | 101 | 5.025 | 4.6 | 5.45 | -2.2% | 0.892 | -0.391 | 0.01 | 67 | 14 |
| 2024-05-09 | 102 | 3.47 | 2.94 | 4 | +8.6% | 0.884 | -0.336 | 0.011 | 303 | 5 |
| 2024-05-09 | 103 | 3.305 | 2.71 | 3.9 | +15% | 0.866 | -0.296 | 0.012 | 273 | 163 |
| 2024-05-09 | 104 | 1.935 | 1.74 | 2.13 | +14.7% | 0.851 | -0.219 | 0.013 | 637 | 341 |
| 2024-05-09 | 105 | 0.98 | 0.95 | 1.01 | 0% | 0.747 | -0.209 | 0.018 | 3,445 | 3,035 |
| 2024-05-09 | 106 | 0.39 | 0.37 | 0.41 | -28.3% | 0.439 | -0.24 | 0.022 | 5,242 | 7,387 |
| 2024-05-09 | 107 | 0.13 | 0.12 | 0.14 | -48.2% | 0.191 | -0.187 | 0.015 | 9,420 | 11,634 |
| 2024-05-09 | 108 | 0.06 | 0.05 | 0.07 | -62.5% | 0.084 | -0.124 | 0.009 | 13,342 | 5,158 |
| 2024-05-09 | 109 | 0.045 | 0.04 | 0.05 | -60% | 0.051 | -0.101 | 0.006 | 3,415 | 3,429 |
| 2024-05-09 | 110 | 0.035 | 0.03 | 0.04 | -57.1% | 0.034 | -0.087 | 0.004 | 8,305 | 1,715 |
| 2024-05-09 | 111 | 0.015 | 0.01 | 0.02 | -75% | 0.013 | -0.038 | 0.002 | 2,359 | 158 |
| 2024-05-09 | 112 | 0.015 | 0.01 | 0.02 | -33.3% | 0.019 | -0.069 | 0.003 | 7,971 | 179 |
| 2024-05-09 | 113 | 0.015 | 0.01 | 0.02 | -66.7% | 0.01 | -0.04 | 0.002 | 5,563 | 105 |
| 2024-05-09 | 114 | 0.015 | 0.01 | 0.02 | -66.7% | 0.009 | -0.041 | 0.001 | 1,654 | 381 |
| 2024-05-09 | 115 | 0.015 | 0.01 | 0.02 | +100% | 0.012 | -0.059 | 0.002 | 4,205 | 497 |
| 2024-05-09 | 116 | 0.015 | 0.01 | 0.02 | 0% | 0.008 | -0.043 | 0.001 | 2,358 | 282 |
| 2024-05-09 | 117 | 0.015 | 0 | 0.03 | 0% | 0.007 | -0.044 | 0.001 | 4,137 | 83 |
| 2024-05-09 | 118 | 0.025 | 0 | 0.05 | 0% | 0.007 | -0.044 | 0.001 | 2,074 | 185 |
| 2024-05-09 | 119 | 0.01 | 0 | 0.02 | 0% | 0.006 | -0.045 | 0.001 | 1,084 | 41 |
| 2024-05-09 | 120 | 0.01 | 0 | 0.02 | 0% | 0.006 | -0.045 | 0.001 | 8,948 | 1,681 |
| 2024-05-09 | 121 | 0.005 | 0 | 0.01 | 0% | 0.006 | -0.046 | 0.001 | 2,706 | 13 |
| 2024-05-09 | 122 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.046 | 0.001 | 1,521 | 24 |
| 2024-05-09 | 123 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.047 | 0.001 | 2,175 | 17 |
| 2024-05-09 | 124 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.047 | 0.001 | 1,393 | 35 |
| 2024-05-09 | 125 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.048 | 0.001 | 4,284 | 28 |
| 2024-05-09 | 126 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.048 | 0.001 | 2,973 | 18 |
| 2024-05-09 | 127 | 0.005 | 0 | 0.01 | +400% | 0.016 | -0.182 | 0.002 | 1,394 | 13 |
| 2024-05-09 | 128 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.049 | 0.001 | 1,511 | 34 |
| 2024-05-09 | 129 | 0.005 | 0 | 0.01 | +400% | 0.015 | -0.185 | 0.002 | 1,507 | 72 |
| 2024-05-09 | 130 | 0.005 | 0 | 0.01 | +100% | 0.007 | -0.088 | 0.001 | 2,475 | 8 |
| 2024-05-09 | 131 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 983 | 0 |
| 2024-05-09 | 132 | 0.005 | 0 | 0.01 | +100% | 0.007 | -0.089 | 0.001 | 1,245 | 23 |
| 2024-05-09 | 133 | 0.005 | 0 | 0.01 | -50% | 0.004 | -0.05 | 0.001 | 1,079 | 6 |
| 2024-05-09 | 134 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.051 | 0.001 | 467 | 1 |
| 2024-05-09 | 135 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.051 | 0.001 | 1,568 | 3 |
| 2024-05-09 | 136 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 731 | 0 |
| 2024-05-09 | 137 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.051 | 0.001 | 90 | 1 |
| 2024-05-09 | 138 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-09 | 139 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-09 | 140 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.052 | 0 | 2,875 | 10 |
| 2024-05-09 | 141 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 145 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.053 | 0 | 1,072 | 207 |
| 2024-05-09 | 150 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 749 | 0 |
| 2024-05-09 | 155 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 175 | 0 |
| 2024-05-09 | 160 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 521 | 0 |
