| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 55.52 | 1,366 | 204 | 69,446 | 69,363 | 82 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 3 | 16.725 | 16.35 | 17.1 | 0% | 0.982 | -0.079 | 0.001 | 0 | 0 |
| 2024-05-09 | 4 | 15.7 | 14.55 | 16.85 | 0% | 0.978 | -0.076 | 0.001 | 0 | 0 |
| 2024-05-09 | 5 | 14.575 | 13.4 | 15.75 | 0% | 0.982 | -0.046 | 0.001 | 0 | 0 |
| 2024-05-09 | 6 | 13.225 | 12.4 | 14.05 | 0% | 0.952 | -0.138 | 0.003 | 0 | 0 |
| 2024-05-09 | 7 | 13.1 | 12.1 | 14.1 | 0% | 0.942 | -0.145 | 0.003 | 0 | 0 |
| 2024-05-09 | 8 | 12.125 | 11 | 13.25 | 0% | 0.932 | -0.147 | 0.004 | 0 | 0 |
| 2024-05-09 | 9 | 11.1 | 9.95 | 12.25 | 0% | 0.924 | -0.141 | 0.004 | 0 | 0 |
| 2024-05-09 | 10 | 10.125 | 9 | 11.25 | 0% | 0.912 | -0.142 | 0.004 | 70 | 0 |
| 2024-05-09 | 11 | 9.1 | 7.95 | 10.25 | 0% | 0.902 | -0.134 | 0.005 | 52 | 0 |
| 2024-05-09 | 12 | 8.125 | 7 | 9.25 | 0% | 0.887 | -0.133 | 0.005 | 62 | 0 |
| 2024-05-09 | 13 | 7.125 | 6 | 8.25 | 0% | 0.931 | -0.055 | 0.004 | 2,167 | 1 |
| 2024-05-09 | 13.5 | 6.625 | 5.5 | 7.75 | 0% | 0.863 | -0.125 | 0.006 | 0 | 0 |
| 2024-05-09 | 14 | 5.7 | 4.15 | 7.25 | 0% | 0.91 | -0.062 | 0.004 | 705 | 0 |
| 2024-05-09 | 14.5 | 5.625 | 4.5 | 6.75 | 0% | 0.843 | -0.118 | 0.006 | 0 | 0 |
| 2024-05-09 | 15 | 4.975 | 3.7 | 6.25 | +7.1% | 0.962 | -0.018 | 0.002 | 789 | 1 |
| 2024-05-09 | 15.5 | 4.39 | 2.98 | 5.8 | 0% | 0.847 | -0.083 | 0.006 | 0 | 0 |
| 2024-05-09 | 16 | 3.3 | 2.55 | 4.05 | 0% | 0.811 | -0.098 | 0.007 | 6,397 | 0 |
| 2024-05-09 | 16.5 | 3.23 | 1.91 | 4.55 | 0% | 0.852 | -0.056 | 0.006 | 0 | 0 |
| 2024-05-09 | 17 | 2.905 | 2.11 | 3.7 | 0% | 0.795 | -0.073 | 0.008 | 881 | 0 |
| 2024-05-09 | 17.5 | 2.045 | 1.82 | 2.27 | 0% | 0.893 | -0.023 | 0.005 | 81 | 0 |
| 2024-05-09 | 18 | 1.715 | 1.48 | 1.95 | +24.2% | 0.816 | -0.034 | 0.007 | 2,731 | 1 |
| 2024-05-09 | 18.5 | 1.215 | 1.16 | 1.27 | +26.3% | 0.748 | -0.036 | 0.009 | 303 | 130 |
| 2024-05-09 | 19 | 0.845 | 0.81 | 0.88 | +25% | 0.636 | -0.041 | 0.01 | 3,586 | 140 |
| 2024-05-09 | 19.5 | 0.575 | 0.54 | 0.61 | +23.8% | 0.504 | -0.043 | 0.011 | 1,039 | 113 |
| 2024-05-09 | 20 | 0.35 | 0.34 | 0.36 | +30.8% | 0.366 | -0.038 | 0.01 | 10,346 | 742 |
| 2024-05-09 | 20.5 | 0.215 | 0.2 | 0.23 | +40% | 0.252 | -0.033 | 0.009 | 2,772 | 57 |
| 2024-05-09 | 21 | 0.12 | 0.11 | 0.13 | +10% | 0.154 | -0.024 | 0.006 | 17,885 | 146 |
| 2024-05-09 | 21.5 | 0.07 | 0.05 | 0.09 | 0% | 0.102 | -0.019 | 0.005 | 228 | 0 |
| 2024-05-09 | 22 | 0.04 | 0.02 | 0.06 | +25% | 0.073 | -0.016 | 0.004 | 5,001 | 2 |
| 2024-05-09 | 22.5 | 0.07 | 0.01 | 0.13 | 0% | 0.082 | -0.021 | 0.004 | 10 | 0 |
| 2024-05-09 | 23 | 0.02 | 0.01 | 0.03 | 0% | 0.031 | -0.009 | 0.002 | 5,414 | 18 |
| 2024-05-09 | 23.5 | 0.64 | 0.01 | 1.27 | 0% | 0.029 | -0.009 | 0.002 | 8 | 1 |
| 2024-05-09 | 24 | 0.005 | 0 | 0.01 | 0% | 0.016 | -0.005 | 0.001 | 2,548 | 11 |
| 2024-05-09 | 24.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 25 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 1,025 | 0 |
| 2024-05-09 | 26 | 0.05 | 0 | 0.1 | 0% | 0.073 | -0.036 | 0.004 | 5,038 | 3 |
| 2024-05-09 | 27 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 21 | 0 |
| 2024-05-09 | 28 | 0.06 | 0 | 0.12 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-09 | 29 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 30 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 207 | 0 |
| 2024-05-09 | 35 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 76 | 0 |
