| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 62.58 | 11,973 | 4,401 | 115,440 | 55,280 | 102 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 32.5 | 39.45 | 38.05 | 40.85 | 0% | 0.984 | -0.605 | 0.002 | 0 | 0 |
| 2024-05-16 | 35 | 36.725 | 35.1 | 38.35 | 0% | 0.934 | -2.784 | 0.005 | 0 | 0 |
| 2024-05-16 | 37.5 | 34.1 | 32.4 | 35.8 | 0% | 0.929 | -2.679 | 0.005 | 1 | 0 |
| 2024-05-16 | 40 | 32.325 | 31.3 | 33.35 | 0% | 0.921 | -2.689 | 0.005 | 57 | 1 |
| 2024-05-16 | 42.5 | 29.125 | 27.4 | 30.85 | 0% | 0.914 | -2.632 | 0.006 | 18 | 0 |
| 2024-05-16 | 45 | 27.075 | 25.8 | 28.35 | 0% | 0.964 | -0.811 | 0.003 | 133 | 0 |
| 2024-05-16 | 47.5 | 24 | 22.35 | 25.65 | 0% | 0.904 | -2.281 | 0.006 | 41 | 0 |
| 2024-05-16 | 50 | 21.65 | 20.85 | 22.45 | 0% | 0.967 | -0.573 | 0.003 | 143 | 35 |
| 2024-05-16 | 55 | 17.5 | 16.65 | 18.35 | -4.1% | 0.999 | -0.02 | 0 | 262 | 15 |
| 2024-05-16 | 57.5 | 13.95 | 12.65 | 15.25 | 0% | 0.878 | -1.546 | 0.007 | 164 | 0 |
| 2024-05-16 | 60 | 11.35 | 10.05 | 12.65 | +3.4% | 0.959 | -0.348 | 0.003 | 210 | 7 |
| 2024-05-16 | 61 | 11.15 | 9.9 | 12.4 | 0% | 0.911 | -0.746 | 0.006 | 27 | 0 |
| 2024-05-16 | 62 | 10.3 | 9.25 | 11.35 | 0% | 0.886 | -0.91 | 0.007 | 39 | 0 |
| 2024-05-16 | 62.5 | 9.075 | 8.05 | 10.1 | 0% | 0.851 | -1.212 | 0.009 | 418 | 0 |
| 2024-05-16 | 63 | 8.35 | 7.05 | 9.65 | 0% | 0.842 | -1.239 | 0.009 | 54 | 0 |
| 2024-05-16 | 64 | 7.85 | 6.95 | 8.75 | 0% | 0.956 | -0.241 | 0.004 | 82 | 0 |
| 2024-05-16 | 65 | 6.525 | 5.95 | 7.1 | +5.5% | 0.932 | -0.335 | 0.005 | 4,458 | 18 |
| 2024-05-16 | 66 | 5.675 | 4.9 | 6.45 | 0% | 0.822 | -0.914 | 0.01 | 1,045 | 0 |
| 2024-05-16 | 67 | 4.55 | 3.95 | 5.15 | -24.1% | 0.883 | -0.433 | 0.007 | 791 | 3 |
| 2024-05-16 | 67.5 | 4.4 | 3.5 | 5.3 | +4.7% | 0.877 | -0.407 | 0.008 | 1,382 | 11 |
| 2024-05-16 | 68 | 3.42 | 2.74 | 4.1 | +7.5% | 0.862 | -0.414 | 0.008 | 383 | 4 |
| 2024-05-16 | 69 | 2.93 | 2.66 | 3.2 | +7.3% | 0.813 | -0.451 | 0.01 | 1,280 | 8 |
| 2024-05-16 | 70 | 1.93 | 1.78 | 2.08 | +5% | 0.832 | -0.248 | 0.009 | 5,114 | 239 |
| 2024-05-16 | 71 | 1.16 | 1.07 | 1.25 | -2.4% | 0.654 | -0.38 | 0.014 | 552 | 591 |
| 2024-05-16 | 72 | 0.595 | 0.52 | 0.67 | -23.7% | 0.45 | -0.353 | 0.015 | 1,552 | 805 |
| 2024-05-16 | 72.5 | 0.365 | 0.34 | 0.39 | -28.8% | 0.334 | -0.313 | 0.014 | 1,971 | 1,688 |
| 2024-05-16 | 73 | 0.255 | 0.18 | 0.33 | -28.6% | 0.263 | -0.318 | 0.012 | 5,791 | 946 |
| 2024-05-16 | 74 | 0.1 | 0.08 | 0.12 | -47.6% | 0.121 | -0.192 | 0.007 | 3,205 | 1,630 |
| 2024-05-16 | 75 | 0.04 | 0.02 | 0.06 | -54.6% | 0.059 | -0.12 | 0.004 | 4,482 | 805 |
| 2024-05-16 | 76 | 0.03 | 0.02 | 0.04 | -60% | 0.026 | -0.063 | 0.002 | 7,329 | 602 |
| 2024-05-16 | 77 | 0.02 | 0.01 | 0.03 | +50% | 0.03 | -0.091 | 0.003 | 8,414 | 206 |
| 2024-05-16 | 77.5 | 0.02 | 0.01 | 0.03 | -33.3% | 0.021 | -0.067 | 0.002 | 4,453 | 23 |
| 2024-05-16 | 78 | 0.015 | 0.01 | 0.02 | -50% | 0.011 | -0.039 | 0.001 | 2,172 | 40 |
| 2024-05-16 | 79 | 0.015 | 0.01 | 0.02 | -50% | 0.01 | -0.04 | 0.001 | 921 | 5 |
| 2024-05-16 | 80 | 0.02 | 0.01 | 0.03 | 0% | 0.009 | -0.041 | 0.001 | 9,945 | 4,156 |
| 2024-05-16 | 81 | 0.02 | 0 | 0.04 | +200% | 0.02 | -0.103 | 0.002 | 855 | 27 |
| 2024-05-16 | 82 | 0.27 | 0.01 | 0.53 | +25% | 0.027 | -0.157 | 0.002 | 357 | 40 |
| 2024-05-16 | 82.5 | 0.015 | 0 | 0.03 | +100% | 0.013 | -0.076 | 0.001 | 2,782 | 2 |
| 2024-05-16 | 83 | 0.025 | 0 | 0.05 | -50% | 0.007 | -0.044 | 0.001 | 239 | 1 |
| 2024-05-16 | 84 | 0.22 | 0 | 0.44 | 0% | 0.024 | -0.163 | 0.002 | 810 | 1 |
| 2024-05-16 | 85 | 0.005 | 0 | 0.01 | 0% | 0.007 | -0.045 | 0.001 | 11,851 | 50 |
| 2024-05-16 | 87.5 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 1,634 | 0 |
| 2024-05-16 | 90 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.047 | 0.001 | 6,201 | 12 |
| 2024-05-16 | 92.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,892 | 0 |
| 2024-05-16 | 95 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.049 | 0 | 3,732 | 2 |
| 2024-05-16 | 100 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 4,174 | 0 |
| 2024-05-16 | 105 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 1,935 | 0 |
| 2024-05-16 | 110 | 0.065 | 0 | 0.13 | 0% | 0 | 0 | 0 | 2,586 | 0 |
| 2024-05-16 | 115 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 7,232 | 0 |
| 2024-05-16 | 120 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 518 | 0 |
| 2024-05-16 | 125 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 1,753 | 0 |
