| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 53.63 | 78,650 | 19,074 | 399,012 | 101,326 | 100 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 20 | 11.65 | 10.25 | 13.05 | 0% | 0.89 | -1.466 | 0 | 0 |
| 2024-05-16 | 21 | 10.075 | 9 | 11.15 | 0% | 0.966 | -0.309 | 0 | 0 |
| 2024-05-16 | 22 | 9.6 | 9.05 | 10.15 | 0% | 0.962 | -0.302 | 0 | 0 |
| 2024-05-16 | 23 | 8.525 | 7 | 10.05 | 0% | 0.859 | -1.35 | 0 | 0 |
| 2024-05-16 | 24 | 8.1 | 7.25 | 8.95 | 0% | 0.968 | -0.189 | 0 | 0 |
| 2024-05-16 | 25 | 7.05 | 6.9 | 7.2 | +18.4% | 0.935 | -0.358 | 71 | 6 |
| 2024-05-16 | 26 | 5.575 | 5 | 6.15 | +13.9% | 0.942 | -0.266 | 22 | 20 |
| 2024-05-16 | 26.5 | 6.1 | 5.5 | 6.7 | 0% | 0.848 | -0.783 | 14 | 0 |
| 2024-05-16 | 27 | 5.05 | 5 | 5.1 | +11.5% | 0.982 | -0.061 | 77 | 5 |
| 2024-05-16 | 27.5 | 4.05 | 3.5 | 4.6 | +30% | 0.981 | -0.06 | 10 | 2 |
| 2024-05-16 | 28 | 4.55 | 4 | 5.1 | +14.8% | 0.824 | -0.666 | 304 | 16 |
| 2024-05-16 | 28.5 | 3.2 | 2.8 | 3.6 | +35.3% | 0.939 | -0.154 | 35 | 3 |
| 2024-05-16 | 29 | 2.955 | 2.81 | 3.1 | +43.3% | 0.932 | -0.148 | 454 | 63 |
| 2024-05-16 | 29.5 | 2.37 | 2.11 | 2.63 | +48.6% | 0.948 | -0.092 | 860 | 205 |
| 2024-05-16 | 30 | 2.06 | 1.91 | 2.21 | +63.3% | 0.919 | -0.119 | 4,361 | 722 |
| 2024-05-16 | 30.5 | 1.565 | 1.53 | 1.6 | +82.4% | 0.956 | -0.047 | 7,134 | 3,927 |
| 2024-05-16 | 31 | 1.035 | 0.96 | 1.11 | +140% | 0.89 | -0.086 | 13,047 | 4,624 |
| 2024-05-16 | 31.5 | 0.55 | 0.47 | 0.63 | +221.1% | 0.795 | -0.098 | 13,306 | 20,395 |
| 2024-05-16 | 32 | 0.22 | 0.21 | 0.23 | +283.3% | 0.528 | -0.11 | 22,712 | 23,636 |
| 2024-05-16 | 32.5 | 0.075 | 0.07 | 0.08 | +133.3% | 0.214 | -0.086 | 5,994 | 13,045 |
| 2024-05-16 | 33 | 0.035 | 0.03 | 0.04 | +100% | 0.109 | -0.073 | 6,594 | 8,543 |
| 2024-05-16 | 33.5 | 0.02 | 0.01 | 0.03 | +100% | 0.054 | -0.049 | 1,517 | 819 |
| 2024-05-16 | 34 | 0.015 | 0.01 | 0.02 | +100% | 0.044 | -0.053 | 3,638 | 386 |
| 2024-05-16 | 34.5 | 0.015 | 0.01 | 0.02 | +100% | 0.038 | -0.056 | 2,218 | 605 |
| 2024-05-16 | 35 | 0.015 | 0.01 | 0.02 | +100% | 0.034 | -0.058 | 18,912 | 777 |
| 2024-05-16 | 35.5 | 0.015 | 0.01 | 0.02 | 0% | 0.018 | -0.035 | 1,959 | 292 |
| 2024-05-16 | 36 | 0.005 | 0 | 0.01 | 0% | 0.016 | -0.036 | 14,436 | 16 |
| 2024-05-16 | 36.5 | 0.005 | 0 | 0.01 | 0% | 0.015 | -0.037 | 4,264 | 141 |
| 2024-05-16 | 37 | 0.005 | 0 | 0.01 | 0% | 0.014 | -0.038 | 14,710 | 3 |
| 2024-05-16 | 37.5 | 0.01 | 0 | 0.02 | 0% | 0.013 | -0.038 | 1,118 | 2 |
| 2024-05-16 | 38 | 0.005 | 0 | 0.01 | 0% | 0.012 | -0.039 | 19,215 | 23 |
| 2024-05-16 | 38.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 1,055 | 0 |
| 2024-05-16 | 39 | 0.005 | 0 | 0.01 | 0% | 0.011 | -0.04 | 19,458 | 8 |
| 2024-05-16 | 39.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 1,121 | 0 |
| 2024-05-16 | 40 | 0.005 | 0 | 0.01 | 0% | 0.01 | -0.041 | 50,070 | 149 |
| 2024-05-16 | 40.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 1,664 | 0 |
| 2024-05-16 | 41 | 0.005 | 0 | 0.01 | +1,100% | 0.061 | -0.296 | 5,116 | 45 |
| 2024-05-16 | 42 | 0.005 | 0 | 0.01 | 0% | 0.009 | -0.043 | 11,589 | 25 |
| 2024-05-16 | 43 | 0.005 | 0 | 0.01 | 0% | 0.008 | -0.043 | 5,710 | 21 |
| 2024-05-16 | 44 | 0.005 | 0 | 0.01 | 0% | 0.008 | -0.044 | 22,910 | 7 |
| 2024-05-16 | 45 | 0.005 | 0 | 0.01 | 0% | 0.007 | -0.045 | 18,147 | 54 |
| 2024-05-16 | 46 | 0.005 | 0 | 0.01 | 0% | 0.007 | -0.045 | 10,943 | 1 |
| 2024-05-16 | 47 | 0.005 | 0 | 0.01 | 0% | 0.007 | -0.046 | 22,412 | 3 |
| 2024-05-16 | 48 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 6,990 | 0 |
| 2024-05-16 | 49 | 0.005 | 0 | 0.01 | 0% | 0.006 | -0.047 | 3,700 | 11 |
| 2024-05-16 | 50 | 0.005 | 0 | 0.01 | 0% | 0.006 | -0.047 | 26,614 | 50 |
| 2024-05-16 | 55 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 5,080 | 0 |
| 2024-05-16 | 60 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 11,568 | 0 |
| 2024-05-16 | 65 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 2,885 | 0 |
| 2024-05-16 | 70 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 14,998 | 0 |
