| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 102.58 | 24,838 | 59,363 | 365,511 | 96,789 | 100 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 20 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 21 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 22 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 23 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 24 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-09 | 25 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 3,531 | 0 |
| 2024-05-09 | 26 | 0.005 | 0 | 0.01 | -50% | -0.014 | -0.005 | 0.002 | 465 | 18 |
| 2024-05-09 | 26.5 | 0.015 | 0.01 | 0.02 | 0% | -0.015 | -0.005 | 0.002 | 11 | 776 |
| 2024-05-09 | 27 | 0.015 | 0.01 | 0.02 | 0% | -0.029 | -0.008 | 0.003 | 2,024 | 92 |
| 2024-05-09 | 27.5 | 0.025 | 0.02 | 0.03 | -25% | -0.044 | -0.011 | 0.004 | 66 | 22 |
| 2024-05-09 | 28 | 0.04 | 0.03 | 0.05 | -42.9% | -0.063 | -0.013 | 0.005 | 11,802 | 453 |
| 2024-05-09 | 28.5 | 0.065 | 0.06 | 0.07 | -45.5% | -0.097 | -0.016 | 0.007 | 373 | 211 |
| 2024-05-09 | 29 | 0.125 | 0.12 | 0.13 | -27.8% | -0.183 | -0.024 | 0.011 | 12,036 | 1,782 |
| 2024-05-09 | 29.5 | 0.255 | 0.25 | 0.26 | -19.4% | -0.305 | -0.031 | 0.015 | 6,172 | 2,126 |
| 2024-05-09 | 30 | 0.445 | 0.44 | 0.45 | -15.1% | -0.458 | -0.035 | 0.017 | 11,955 | 3,240 |
| 2024-05-09 | 30.5 | 0.73 | 0.72 | 0.74 | -13.8% | -0.613 | -0.033 | 0.016 | 2,423 | 885 |
| 2024-05-09 | 31 | 1.125 | 1.05 | 1.2 | -3.6% | -0.75 | -0.027 | 0.013 | 4,650 | 562 |
| 2024-05-09 | 31.5 | 1.535 | 1.3 | 1.77 | -16.4% | -0.929 | -0.008 | 0.006 | 4,903 | 57 |
| 2024-05-09 | 32 | 1.985 | 1.85 | 2.12 | -7.5% | -0.801 | -0.04 | 0.012 | 5,195 | 175 |
| 2024-05-09 | 32.5 | 2.58 | 2.4 | 2.76 | -2.9% | -0.839 | -0.037 | 0.01 | 382 | 74 |
| 2024-05-09 | 33 | 3.145 | 2.69 | 3.6 | -6.7% | -0.716 | -0.102 | 0.014 | 5,139 | 62 |
| 2024-05-09 | 33.5 | 3.35 | 3.05 | 3.65 | 0% | -0.837 | -0.053 | 0.01 | 78 | 23 |
| 2024-05-09 | 34 | 3.9 | 3.55 | 4.25 | -7.4% | -0.817 | -0.07 | 0.011 | 8,701 | 44 |
| 2024-05-09 | 34.5 | 4.475 | 4.2 | 4.75 | -3.3% | -0.826 | -0.072 | 0.011 | 1,019 | 11 |
| 2024-05-09 | 35 | 4.625 | 3.95 | 5.3 | -2% | -0.822 | -0.082 | 0.011 | 7,169 | 16,172 |
| 2024-05-09 | 35.5 | 5.45 | 5.2 | 5.7 | 0% | -0.955 | -0.018 | 0.004 | 1 | 0 |
| 2024-05-09 | 36 | 5.55 | 4.85 | 6.25 | -3.3% | -0.848 | -0.079 | 0.01 | 495 | 886 |
| 2024-05-09 | 36.5 | 6.45 | 6.15 | 6.75 | 0% | -0.933 | -0.032 | 0.005 | 0 | 4 |
| 2024-05-09 | 37 | 6.925 | 6.55 | 7.3 | -4.9% | -0.847 | -0.091 | 0.01 | 462 | 1,304 |
| 2024-05-09 | 37.5 | 7.4 | 7.05 | 7.75 | 0% | -0.863 | -0.085 | 0.009 | 1 | 20 |
| 2024-05-09 | 38 | 7.925 | 7.6 | 8.25 | -1.3% | -0.867 | -0.087 | 0.009 | 766 | 2,110 |
| 2024-05-09 | 38.5 | 8.4 | 8.05 | 8.75 | 0% | -0.871 | -0.088 | 0.009 | 0 | 1 |
| 2024-05-09 | 39 | 8.925 | 8.55 | 9.3 | -2.2% | -0.863 | -0.099 | 0.009 | 1,136 | 4,712 |
| 2024-05-09 | 39.5 | 9.4 | 9.05 | 9.75 | 0% | -0.877 | -0.091 | 0.009 | 0 | 0 |
| 2024-05-09 | 40 | 9.875 | 9.55 | 10.2 | -1.5% | -0.891 | -0.083 | 0.008 | 1,983 | 7,832 |
| 2024-05-09 | 40.5 | 10.525 | 10.3 | 10.75 | 0% | -0.94 | -0.044 | 0.005 | 1 | 0 |
| 2024-05-09 | 41 | 11.25 | 10.55 | 11.95 | -3.2% | -0.782 | -0.205 | 0.012 | 632 | 2,884 |
| 2024-05-09 | 42 | 11.15 | 10 | 12.3 | -0.8% | -0.88 | -0.107 | 0.008 | 935 | 3,734 |
| 2024-05-09 | 43 | 12.925 | 12.55 | 13.3 | -1.2% | -0.884 | -0.11 | 0.008 | 1,293 | 5,022 |
| 2024-05-09 | 44 | 13.925 | 13.55 | 14.3 | -2.5% | -0.887 | -0.112 | 0.008 | 343 | 1,460 |
| 2024-05-09 | 45 | 14.9 | 14.55 | 15.25 | -3% | -0.9 | -0.104 | 0.007 | 161 | 680 |
| 2024-05-09 | 46 | 16.025 | 15.75 | 16.3 | -1.4% | -0.894 | -0.116 | 0.008 | 117 | 469 |
| 2024-05-09 | 47 | 16.9 | 16.75 | 17.05 | -0.9% | -0.946 | -0.057 | 0.004 | 342 | 1,400 |
| 2024-05-09 | 48 | 18.025 | 17.8 | 18.25 | -1.9% | -0.907 | -0.109 | 0.007 | 11 | 27 |
| 2024-05-09 | 49 | 18.9 | 18.55 | 19.25 | 0% | -0.909 | -0.111 | 0.007 | 0 | 0 |
| 2024-05-09 | 50 | 19.9 | 19.65 | 20.15 | -2% | -0.929 | -0.087 | 0.006 | 13 | 33 |
| 2024-05-09 | 55 | 24.9 | 24.55 | 25.25 | 0% | -0.919 | -0.119 | 0.006 | 0 | 0 |
| 2024-05-09 | 60 | 29.875 | 29.7 | 30.05 | 0% | -0.958 | -0.066 | 0.004 | 0 | 0 |
| 2024-05-09 | 65 | 34.925 | 34.6 | 35.25 | 0% | -0.991 | -0.015 | 0.001 | 0 | 0 |
| 2024-05-09 | 70 | 39.9 | 39.55 | 40.25 | 0% | -0.932 | -0.134 | 0.005 | 0 | 0 |
