| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 104.42 | 14,877 | 1,366 | 191,558 | 67,359 | 86 | 2024-05-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 2 | 7.9 | 7.1 | 8.7 | 0% | 0.985 | -0.007 | 0.001 | 78 | 0 |
| 2024-05-21 | 3 | 8.05 | 7.4 | 8.7 | 0% | 0.952 | -0.021 | 0.003 | 55 | 0 |
| 2024-05-21 | 4 | 6.65 | 5.6 | 7.7 | 0% | 0.989 | -0.003 | 0.001 | 1,950 | 0 |
| 2024-05-21 | 4.5 | 5.925 | 5.45 | 6.4 | 0% | 0.94 | -0.016 | 0.004 | 0 | 0 |
| 2024-05-21 | 5 | 5.65 | 4 | 7.3 | 0% | 0.922 | -0.019 | 0.004 | 319 | 2 |
| 2024-05-21 | 5.5 | 4.5 | 3.5 | 5.5 | 0% | 0.913 | -0.019 | 0.005 | 0 | 0 |
| 2024-05-21 | 6 | 3.925 | 3.1 | 4.75 | 0% | 0.947 | -0.009 | 0.003 | 321 | 0 |
| 2024-05-21 | 6.5 | 4.525 | 3.8 | 5.25 | 0% | 0.887 | -0.018 | 0.006 | 0 | 0 |
| 2024-05-21 | 7 | 4.075 | 3.4 | 4.75 | 0% | 0.867 | -0.019 | 0.006 | 619 | 0 |
| 2024-05-21 | 7.5 | 3.95 | 3.15 | 4.75 | 0% | 0.89 | -0.012 | 0.006 | 0 | 17 |
| 2024-05-21 | 8 | 2.755 | 2.7 | 2.81 | -8.8% | 0.913 | -0.008 | 0.005 | 2,134 | 7 |
| 2024-05-21 | 8.5 | 2.265 | 1.94 | 2.59 | 0% | 0.806 | -0.017 | 0.008 | 0 | 1 |
| 2024-05-21 | 9 | 1.97 | 1.91 | 2.03 | -14.7% | 0.798 | -0.013 | 0.009 | 4,575 | 101 |
| 2024-05-21 | 9.5 | 1.44 | 1.18 | 1.7 | 0% | 0.766 | -0.011 | 0.009 | 0 | 9 |
| 2024-05-21 | 10 | 1.38 | 1.37 | 1.39 | -16.1% | 0.648 | -0.017 | 0.011 | 7,633 | 420 |
| 2024-05-21 | 10.5 | 1.145 | 1.13 | 1.16 | -19.2% | 0.574 | -0.018 | 0.012 | 88 | 84 |
| 2024-05-21 | 11 | 0.94 | 0.93 | 0.95 | -21.5% | 0.503 | -0.019 | 0.012 | 7,338 | 4,753 |
| 2024-05-21 | 11.5 | 0.78 | 0.76 | 0.8 | -18.3% | 0.437 | -0.019 | 0.012 | 110 | 263 |
| 2024-05-21 | 12 | 0.655 | 0.65 | 0.66 | -23.3% | 0.381 | -0.019 | 0.012 | 26,434 | 3,501 |
| 2024-05-21 | 12.5 | 0.545 | 0.53 | 0.56 | -21.1% | 0.332 | -0.018 | 0.011 | 2,001 | 76 |
| 2024-05-21 | 13 | 0.465 | 0.45 | 0.48 | -24.2% | 0.288 | -0.018 | 0.01 | 6,838 | 707 |
| 2024-05-21 | 13.5 | 0.395 | 0.38 | 0.41 | -21.8% | 0.249 | -0.017 | 0.01 | 56 | 67 |
| 2024-05-21 | 14 | 0.345 | 0.33 | 0.36 | -28.9% | 0.22 | -0.016 | 0.009 | 6,651 | 301 |
| 2024-05-21 | 14.5 | 0.3 | 0.28 | 0.32 | -13.5% | 0.201 | -0.016 | 0.009 | 17 | 167 |
| 2024-05-21 | 15 | 0.265 | 0.25 | 0.28 | -27.8% | 0.17 | -0.014 | 0.008 | 19,210 | 963 |
| 2024-05-21 | 15.5 | 0.24 | 0.22 | 0.26 | -7.4% | 0.159 | -0.014 | 0.007 | 10 | 55 |
| 2024-05-21 | 16 | 0.21 | 0.19 | 0.23 | -4% | 0.138 | -0.013 | 0.007 | 5,886 | 128 |
| 2024-05-21 | 17 | 0.175 | 0.17 | 0.18 | -18.2% | 0.116 | -0.012 | 0.006 | 5,108 | 129 |
| 2024-05-21 | 18 | 0.15 | 0.14 | 0.16 | -21.1% | 0.097 | -0.011 | 0.005 | 5,068 | 40 |
| 2024-05-21 | 19 | 0.135 | 0.13 | 0.14 | -23.5% | 0.084 | -0.01 | 0.005 | 1,686 | 376 |
| 2024-05-21 | 20 | 0.115 | 0.11 | 0.12 | -31.3% | 0.071 | -0.009 | 0.004 | 23,802 | 1,749 |
| 2024-05-21 | 21 | 0.105 | 0.08 | 0.13 | 0% | 0.077 | -0.011 | 0.004 | 3,297 | 5 |
| 2024-05-21 | 22 | 0.105 | 0.09 | 0.12 | -35.7% | 0.057 | -0.008 | 0.004 | 4,119 | 10 |
| 2024-05-21 | 23 | 0.075 | 0.05 | 0.1 | 0% | 0.059 | -0.009 | 0.004 | 1,920 | 1 |
| 2024-05-21 | 24 | 0.08 | 0.06 | 0.1 | +25% | 0.057 | -0.009 | 0.004 | 3,258 | 16 |
| 2024-05-21 | 25 | 0.085 | 0.06 | 0.11 | 0% | 0.047 | -0.008 | 0.003 | 13,234 | 22 |
| 2024-05-21 | 26 | 0.065 | 0.05 | 0.08 | -20% | 0.046 | -0.008 | 0.003 | 907 | 17 |
| 2024-05-21 | 27 | 0.06 | 0.03 | 0.09 | +40% | 0.041 | -0.007 | 0.003 | 4,407 | 8 |
| 2024-05-21 | 28 | 0.065 | 0.02 | 0.11 | +11.1% | 0.052 | -0.01 | 0.003 | 920 | 2 |
| 2024-05-21 | 29 | 0.055 | 0.03 | 0.08 | 0% | 0.032 | -0.006 | 0.002 | 1,477 | 0 |
| 2024-05-21 | 30 | 0.06 | 0.05 | 0.07 | -37.5% | 0.029 | -0.006 | 0.002 | 3,533 | 84 |
| 2024-05-21 | 31 | 0.06 | 0.03 | 0.09 | 0% | 0.029 | -0.006 | 0.002 | 1,916 | 2 |
| 2024-05-21 | 35 | 0.045 | 0.04 | 0.05 | +25% | 0.027 | -0.006 | 0.002 | 24,583 | 794 |
