| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 48.31 | 3,719 | 2,639 | 20,583 | 59,199 | 96 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 20 | 10.625 | 9.4 | 11.85 | 0% | 0.983 | -0.14 | 0.001 | 0 | 0 |
| 2024-05-09 | 22 | 8.5 | 6.8 | 10.2 | 0% | 0.829 | -1.809 | 0.004 | 0 | 0 |
| 2024-05-09 | 22.5 | 7.95 | 7.7 | 8.2 | 0% | 0.955 | -0.285 | 0.002 | 47 | 0 |
| 2024-05-09 | 23 | 7.625 | 6.7 | 8.55 | 0% | 0.977 | -0.13 | 0.001 | 0 | 0 |
| 2024-05-09 | 23.5 | 7 | 6.65 | 7.35 | 0% | 0.916 | -0.5 | 0.003 | 32 | 18 |
| 2024-05-09 | 24 | 6.575 | 5.85 | 7.3 | 0% | 0.851 | -0.968 | 0.004 | 1 | 0 |
| 2024-05-09 | 24.5 | 6.175 | 5.5 | 6.85 | 0% | 0.951 | -0.223 | 0.002 | 6 | 0 |
| 2024-05-09 | 25 | 5.575 | 5.35 | 5.8 | 0% | 0.911 | -0.404 | 0.003 | 31 | 0 |
| 2024-05-09 | 25.5 | 5.025 | 4.4 | 5.65 | 0% | 0.841 | -0.762 | 0.004 | 0 | 0 |
| 2024-05-09 | 26 | 4.6 | 4.4 | 4.8 | 0% | 0.982 | -0.058 | 0.001 | 0 | 7 |
| 2024-05-09 | 26.5 | 4.025 | 3.85 | 4.2 | 0% | 0.923 | -0.239 | 0.002 | 0 | 0 |
| 2024-05-09 | 27 | 3.525 | 3.15 | 3.9 | 0% | 0.852 | -0.46 | 0.004 | 3 | 1 |
| 2024-05-09 | 27.5 | 2.925 | 2.55 | 3.3 | 0% | 0.866 | -0.339 | 0.003 | 0 | 10 |
| 2024-05-09 | 28 | 1.97 | 1.19 | 2.75 | +14.2% | 0.871 | -0.268 | 0.003 | 87 | 21 |
| 2024-05-09 | 28.5 | 1.96 | 1.51 | 2.41 | +55% | 0.797 | -0.396 | 0.004 | 642 | 1 |
| 2024-05-09 | 29 | 1.665 | 1.33 | 2 | +77.3% | 0.747 | -0.429 | 0.005 | 397 | 51 |
| 2024-05-09 | 29.5 | 1.065 | 0.93 | 1.2 | +34.3% | 0.825 | -0.161 | 0.004 | 414 | 12 |
| 2024-05-09 | 30 | 0.59 | 0.38 | 0.8 | +116.7% | 0.818 | -0.092 | 0.004 | 193 | 162 |
| 2024-05-09 | 30.5 | 0.24 | 0.22 | 0.26 | +11.8% | 0.572 | -0.1 | 0.006 | 2,866 | 1,982 |
| 2024-05-09 | 31 | 0.075 | 0.06 | 0.09 | -35.7% | 0.251 | -0.099 | 0.005 | 1,252 | 812 |
| 2024-05-09 | 31.5 | 0.035 | 0.02 | 0.05 | -25% | 0.095 | -0.059 | 0.003 | 287 | 22 |
| 2024-05-09 | 32 | 0.02 | 0.01 | 0.03 | -50% | 0.055 | -0.049 | 0.002 | 1,322 | 102 |
| 2024-05-09 | 32.5 | 0.015 | 0.01 | 0.02 | 0% | 0.045 | -0.053 | 0.002 | 1,742 | 14 |
| 2024-05-09 | 33 | 0.015 | 0.01 | 0.02 | +200% | 0.032 | -0.045 | 0.001 | 844 | 14 |
| 2024-05-09 | 33.5 | 0.02 | 0.01 | 0.03 | 0% | 0.046 | -0.079 | 0.002 | 1,233 | 89 |
| 2024-05-09 | 34 | 0.02 | 0.01 | 0.03 | +200% | 0.041 | -0.082 | 0.001 | 2,818 | 23 |
| 2024-05-09 | 34.5 | 0.27 | 0.01 | 0.53 | 0% | 0.157 | -0.422 | 0.004 | 107 | 0 |
| 2024-05-09 | 35 | 0.005 | 0 | 0.01 | 0% | 0.015 | -0.037 | 0.001 | 1,485 | 73 |
| 2024-05-09 | 35.5 | 0.06 | 0 | 0.12 | 0% | 0.014 | -0.038 | 0.001 | 765 | 141 |
| 2024-05-09 | 36 | 0.015 | 0 | 0.03 | 0% | 0.013 | -0.038 | 0 | 2,426 | 124 |
| 2024-05-09 | 36.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 111 | 0 |
| 2024-05-09 | 37 | 0.005 | 0 | 0.01 | 0% | 0.012 | -0.039 | 0 | 243 | 10 |
| 2024-05-09 | 37.5 | 0.005 | 0 | 0.01 | 0% | 0.011 | -0.04 | 0 | 61 | 20 |
| 2024-05-09 | 38 | 0.005 | 0 | 0.01 | 0% | 0.011 | -0.041 | 0 | 227 | 10 |
| 2024-05-09 | 38.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-09 | 39 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 323 | 0 |
| 2024-05-09 | 39.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-09 | 40 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 118 | 0 |
| 2024-05-09 | 40.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-05-09 | 41 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 238 | 0 |
| 2024-05-09 | 41.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 42 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 117 | 0 |
| 2024-05-09 | 42.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 43 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 103 | 0 |
| 2024-05-09 | 44 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-09 | 45 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-09 | 46 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 50 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
