| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 40.86 | 2,953 | 1,474 | 7,034 | 8,763 | 94 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 45 | 17.55 | 16.95 | 18.15 | 0% | 0.997 | -0.009 | 0.001 | 0 | 0 |
| 2024-05-09 | 50 | 12.6 | 12.05 | 13.15 | +3.9% | 0.982 | -0.018 | 0.005 | 10 | 2 |
| 2024-05-09 | 51 | 11.625 | 11 | 12.25 | 0% | 0.974 | -0.022 | 0.007 | 0 | 0 |
| 2024-05-09 | 52 | 10.675 | 10.15 | 11.2 | 0% | 0.959 | -0.029 | 0.011 | 0 | 0 |
| 2024-05-09 | 53 | 9.65 | 9.05 | 10.25 | 0% | 0.963 | -0.025 | 0.01 | 0 | 0 |
| 2024-05-09 | 54 | 8.7 | 8.1 | 9.3 | 0% | 0.946 | -0.03 | 0.013 | 0 | 0 |
| 2024-05-09 | 55 | 8.175 | 7.15 | 9.2 | +18.7% | 0.791 | -0.12 | 0.035 | 11 | 5 |
| 2024-05-09 | 56 | 6.825 | 6.3 | 7.35 | 0% | 0.903 | -0.041 | 0.021 | 0 | 0 |
| 2024-05-09 | 56.5 | 6.825 | 6.1 | 7.55 | 0% | 0.821 | -0.076 | 0.032 | 0 | 0 |
| 2024-05-09 | 57 | 6 | 5.55 | 6.45 | 0% | 0.857 | -0.053 | 0.028 | 0 | 0 |
| 2024-05-09 | 58 | 4.55 | 4 | 5.1 | -1.8% | 0.823 | -0.056 | 0.032 | 2 | 6 |
| 2024-05-09 | 59 | 4.05 | 3.8 | 4.3 | -24% | 0.868 | -0.033 | 0.026 | 14 | 6 |
| 2024-05-09 | 60 | 3.275 | 3 | 3.55 | -18.3% | 0.722 | -0.063 | 0.041 | 281 | 269 |
| 2024-05-09 | 61 | 2.775 | 2.61 | 2.94 | -16.9% | 0.645 | -0.069 | 0.045 | 141 | 70 |
| 2024-05-09 | 62 | 2.195 | 2.15 | 2.24 | -24.3% | 0.563 | -0.072 | 0.048 | 331 | 356 |
| 2024-05-09 | 63 | 1.755 | 1.65 | 1.86 | -27.1% | 0.481 | -0.073 | 0.049 | 273 | 319 |
| 2024-05-09 | 64 | 1.355 | 1.27 | 1.44 | -33% | 0.398 | -0.069 | 0.047 | 486 | 298 |
| 2024-05-09 | 65 | 0.975 | 0.95 | 1 | -34.2% | 0.325 | -0.065 | 0.044 | 573 | 697 |
| 2024-05-09 | 66 | 0.685 | 0.62 | 0.75 | -37.3% | 0.261 | -0.059 | 0.04 | 198 | 99 |
| 2024-05-09 | 67 | 0.49 | 0.42 | 0.56 | -37.8% | 0.207 | -0.053 | 0.035 | 100 | 117 |
| 2024-05-09 | 68 | 0.395 | 0.37 | 0.42 | -44.4% | 0.158 | -0.044 | 0.03 | 169 | 217 |
| 2024-05-09 | 69 | 0.3 | 0.28 | 0.32 | -45.9% | 0.123 | -0.038 | 0.025 | 144 | 16 |
| 2024-05-09 | 70 | 0.225 | 0.21 | 0.24 | -47.6% | 0.094 | -0.032 | 0.021 | 391 | 92 |
| 2024-05-09 | 71 | 0.185 | 0.16 | 0.21 | -40% | 0.077 | -0.028 | 0.018 | 413 | 12 |
| 2024-05-09 | 72 | 0.145 | 0.12 | 0.17 | -34.6% | 0.069 | -0.028 | 0.016 | 88 | 20 |
| 2024-05-09 | 73 | 0.11 | 0.09 | 0.13 | -47.8% | 0.052 | -0.022 | 0.013 | 195 | 77 |
| 2024-05-09 | 74 | 0.095 | 0.08 | 0.11 | -23.1% | 0.043 | -0.02 | 0.011 | 123 | 15 |
| 2024-05-09 | 75 | 0.085 | 0.07 | 0.1 | -52.9% | 0.035 | -0.017 | 0.009 | 494 | 22 |
| 2024-05-09 | 76 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 67 | 0 |
| 2024-05-09 | 77 | 0.07 | 0.03 | 0.11 | +33.3% | 0.032 | -0.017 | 0.009 | 149 | 4 |
| 2024-05-09 | 78 | 0.07 | 0.04 | 0.1 | 0% | 0.027 | -0.016 | 0.008 | 405 | 201 |
| 2024-05-09 | 79 | 0.07 | 0.05 | 0.09 | 0% | 0.023 | -0.014 | 0.007 | 50 | 5 |
| 2024-05-09 | 80 | 0.04 | 0.02 | 0.06 | -71.4% | 0.01 | -0.006 | 0.003 | 287 | 8 |
| 2024-05-09 | 81 | 0.045 | 0 | 0.09 | -27.3% | 0.027 | -0.018 | 0.008 | 248 | 1 |
| 2024-05-09 | 82 | 0.04 | 0 | 0.08 | 0% | 0.015 | -0.011 | 0.005 | 90 | 4 |
| 2024-05-09 | 83 | 0.055 | 0.04 | 0.07 | +33.3% | 0.015 | -0.011 | 0.005 | 55 | 2 |
| 2024-05-09 | 84 | 0.045 | 0.02 | 0.07 | 0% | 0.017 | -0.013 | 0.005 | 32 | 1 |
| 2024-05-09 | 85 | 0.05 | 0.03 | 0.07 | -50% | 0.011 | -0.009 | 0.004 | 170 | 1 |
| 2024-05-09 | 86 | 0.03 | 0 | 0.06 | -55.6% | 0.014 | -0.011 | 0.004 | 63 | 1 |
| 2024-05-09 | 87 | 0.035 | 0 | 0.07 | 0% | 0 | 0 | 0 | 137 | 0 |
| 2024-05-09 | 88 | 0.095 | 0.01 | 0.18 | 0% | 0.025 | -0.022 | 0.007 | 66 | 0 |
| 2024-05-09 | 89 | 0.085 | 0.01 | 0.16 | 0% | 0.023 | -0.021 | 0.007 | 54 | 0 |
| 2024-05-09 | 90 | 0.055 | 0.01 | 0.1 | 0% | 0.016 | -0.015 | 0.005 | 310 | 0 |
| 2024-05-09 | 95 | 0.025 | 0.01 | 0.04 | 0% | 0.006 | -0.007 | 0.002 | 168 | 5 |
| 2024-05-09 | 100 | 0.015 | 0.01 | 0.02 | 0% | 0.003 | -0.004 | 0.001 | 214 | 2 |
| 2024-05-09 | 105 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-09 | 110 | 0.01 | 0 | 0.02 | -91.7% | 0.003 | -0.004 | 0.001 | 14 | 3 |
