| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 37.43 | 1,321 | 143 | 8,565 | 2,450 | 112 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 24 | 14.225 | 13.85 | 14.6 | 0% | 0.999 | -0.015 | 0 | 0 | 0 |
| 2024-05-09 | 24.5 | 14.575 | 13.5 | 15.65 | 0% | 0.903 | -1.358 | 0.003 | 0 | 0 |
| 2024-05-09 | 25 | 13.625 | 12.45 | 14.8 | 0% | 0.933 | -0.795 | 0.003 | 0 | 0 |
| 2024-05-09 | 25.5 | 13.425 | 12.4 | 14.45 | 0% | 0.906 | -1.163 | 0.003 | 0 | 0 |
| 2024-05-09 | 26 | 12.65 | 11.4 | 13.9 | 0% | 0.926 | -0.812 | 0.003 | 0 | 0 |
| 2024-05-09 | 26.5 | 12.025 | 10.65 | 13.4 | 0% | 0.937 | -0.627 | 0.002 | 0 | 0 |
| 2024-05-09 | 27 | 10.475 | 9.55 | 11.4 | 0% | 0.954 | -0.42 | 0.002 | 0 | 0 |
| 2024-05-09 | 27.5 | 10.65 | 10.2 | 11.1 | 0% | 0.923 | -0.718 | 0.003 | 0 | 0 |
| 2024-05-09 | 28 | 10.3 | 8.85 | 11.75 | 0% | 0.971 | -0.22 | 0.001 | 0 | 0 |
| 2024-05-09 | 28.5 | 9.775 | 9.5 | 10.05 | 0% | 0.978 | -0.161 | 0.001 | 0 | 0 |
| 2024-05-09 | 29 | 9.375 | 8.6 | 10.15 | 0% | 0.95 | -0.358 | 0.002 | 0 | 0 |
| 2024-05-09 | 29.5 | 9.475 | 8.25 | 10.7 | 0% | 0.868 | -1.092 | 0.004 | 0 | 0 |
| 2024-05-09 | 30 | 8.85 | 7.7 | 10 | 0% | 0.874 | -0.948 | 0.004 | 0 | 0 |
| 2024-05-09 | 30.5 | 8.375 | 6.95 | 9.8 | 0% | 0.866 | -0.955 | 0.004 | 0 | 0 |
| 2024-05-09 | 31 | 7.75 | 6.55 | 8.95 | 0% | 0.874 | -0.809 | 0.004 | 0 | 0 |
| 2024-05-09 | 31.5 | 6.825 | 5.1 | 8.55 | 0% | 0.95 | -0.246 | 0.002 | 0 | 0 |
| 2024-05-09 | 32 | 7.2 | 6.05 | 8.35 | 0% | 0.815 | -1.175 | 0.005 | 0 | 0 |
| 2024-05-09 | 32.5 | 5.5 | 4.9 | 6.1 | 0% | 0.876 | -0.598 | 0.004 | 0 | 0 |
| 2024-05-09 | 33 | 5.7 | 4.05 | 7.35 | 0% | 0.852 | -0.684 | 0.005 | 0 | 0 |
| 2024-05-09 | 33.5 | 4.075 | 2.95 | 5.2 | 0% | 0.843 | -0.663 | 0.005 | 0 | 0 |
| 2024-05-09 | 34 | 4.35 | 2.85 | 5.85 | 0% | 0.919 | -0.255 | 0.003 | 0 | 0 |
| 2024-05-09 | 34.5 | 3.925 | 2.2 | 5.65 | 0% | 0.884 | -0.341 | 0.004 | 1 | 0 |
| 2024-05-09 | 35 | 3.315 | 1.63 | 5 | 0% | 0.921 | -0.188 | 0.003 | 10 | 0 |
| 2024-05-09 | 35.5 | 3.18 | 1.46 | 4.9 | 0% | 0.792 | -0.541 | 0.006 | 0 | 0 |
| 2024-05-09 | 36 | 2.095 | 1.39 | 2.8 | 0% | 0.75 | -0.595 | 0.006 | 12 | 0 |
| 2024-05-09 | 36.5 | 2.265 | 1.23 | 3.3 | +6.3% | 0.852 | -0.207 | 0.005 | 38 | 276 |
| 2024-05-09 | 37 | 1.735 | 0.37 | 3.1 | +48.2% | 0.719 | -0.39 | 0.007 | 3,254 | 1 |
| 2024-05-09 | 37.5 | 1.135 | 0.52 | 1.75 | -98.8% | 0.666 | -0.337 | 0.007 | 541 | 1 |
| 2024-05-09 | 38 | 0.385 | 0.27 | 0.5 | -33.3% | 0.632 | -0.134 | 0.007 | 803 | 156 |
| 2024-05-09 | 38.5 | 0.235 | 0.05 | 0.42 | -82.4% | 0.25 | -0.066 | 0.006 | 1,210 | 864 |
| 2024-05-09 | 39 | 0.085 | 0.03 | 0.14 | -20% | 0.185 | -0.116 | 0.005 | 1,251 | 15 |
| 2024-05-09 | 39.5 | 0.505 | 0.01 | 1 | 0% | 0.32 | -0.457 | 0.007 | 1,025 | 0 |
| 2024-05-09 | 40 | 0.005 | 0 | 0.01 | -66.7% | 0.029 | -0.031 | 0.001 | 40 | 7 |
| 2024-05-09 | 40.5 | 1.08 | 0 | 2.16 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-09 | 41 | 0.085 | 0 | 0.17 | 0% | 0.103 | -0.19 | 0.004 | 6 | 1 |
| 2024-05-09 | 41.5 | 0.505 | 0 | 1.01 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-09 | 42 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 167 | 0 |
| 2024-05-09 | 42.5 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 25 | 0 |
| 2024-05-09 | 43 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-09 | 43.5 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 44 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 44.5 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 45 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 27 | 0 |
| 2024-05-09 | 45.5 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 46 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 46.5 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 47 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-09 | 47.5 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 48 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 43 | 0 |
| 2024-05-09 | 48.5 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 49 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 49.5 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 50 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 51 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 52 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-09 | 55 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 66 | 0 |
