| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 59.84 | 3,599 | 2,314 | 125,615 | 35,652 | 104 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 17.5 | 27.2 | 25.2 | 29.2 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-16 | 20 | 24.6 | 22.7 | 26.5 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-16 | 22.5 | 21.95 | 20.2 | 23.7 | 0% | 0.918 | -2.225 | 6 | 0 |
| 2024-05-16 | 25 | 19.725 | 17.8 | 21.65 | 0% | 0.894 | -2.591 | 3 | 0 |
| 2024-05-16 | 27.5 | 17.3 | 15.35 | 19.25 | 0% | 0.988 | -0.167 | 9 | 0 |
| 2024-05-16 | 30 | 14.05 | 13.15 | 14.95 | 0% | 0.977 | -0.261 | 17 | 8 |
| 2024-05-16 | 31 | 13.5 | 11.95 | 15.05 | 0% | 0.874 | -1.818 | 0 | 0 |
| 2024-05-16 | 32 | 13.175 | 11.7 | 14.65 | 0% | 0.926 | -0.816 | 0 | 0 |
| 2024-05-16 | 32.5 | 12.25 | 10.4 | 14.1 | 0% | 0.84 | -2.228 | 5 | 0 |
| 2024-05-16 | 33 | 11.75 | 9.85 | 13.65 | 0% | 0.834 | -2.24 | 3 | 0 |
| 2024-05-16 | 34 | 10.9 | 9.15 | 12.65 | 0% | 0.956 | -0.362 | 1 | 0 |
| 2024-05-16 | 35 | 9.425 | 7.85 | 11 | -2.2% | 0.84 | -1.596 | 4,166 | 1 |
| 2024-05-16 | 35.5 | 9.65 | 8.95 | 10.35 | 0% | 0.907 | -0.715 | 0 | 0 |
| 2024-05-16 | 36 | 8.725 | 8.2 | 9.25 | 0% | 0.89 | -0.823 | 2 | 0 |
| 2024-05-16 | 36.5 | 8.225 | 7.4 | 9.05 | 0% | 0.855 | -1.119 | 1 | 0 |
| 2024-05-16 | 37 | 8.025 | 6.9 | 9.15 | 0% | 0.915 | -0.52 | 37 | 0 |
| 2024-05-16 | 37.5 | 6.575 | 5.75 | 7.4 | 0% | 0.94 | -0.327 | 86 | 0 |
| 2024-05-16 | 38 | 6.45 | 5.65 | 7.25 | +8.3% | 0.869 | -0.762 | 5 | 3 |
| 2024-05-16 | 38.5 | 6.1 | 5.45 | 6.75 | 0% | 0.862 | -0.744 | 13 | 0 |
| 2024-05-16 | 39 | 5.525 | 4.05 | 7 | 0% | 0.968 | -0.131 | 182 | 1 |
| 2024-05-16 | 39.5 | 4.975 | 3.25 | 6.7 | 0% | 0.761 | -1.457 | 102 | 0 |
| 2024-05-16 | 40 | 5.05 | 4.4 | 5.7 | +15.6% | 0.846 | -0.636 | 480 | 10 |
| 2024-05-16 | 40.5 | 4.275 | 2.65 | 5.9 | 0% | 0.978 | -0.067 | 69 | 0 |
| 2024-05-16 | 41 | 3.74 | 2.33 | 5.15 | +23.7% | 0.949 | -0.137 | 202 | 7 |
| 2024-05-16 | 41.5 | 4.125 | 3 | 5.25 | 0% | 0.751 | -0.888 | 275 | 0 |
| 2024-05-16 | 42 | 3.195 | 1.64 | 4.75 | 0% | 0.794 | -0.531 | 871 | 0 |
| 2024-05-16 | 42.5 | 2.235 | 2.04 | 2.43 | -15.3% | 0.854 | -0.268 | 2,266 | 15 |
| 2024-05-16 | 43 | 1.93 | 1.6 | 2.26 | +21.2% | 0.965 | -0.045 | 1,054 | 4 |
| 2024-05-16 | 43.5 | 1.56 | 0.98 | 2.14 | +18.3% | 0.846 | -0.159 | 690 | 2 |
| 2024-05-16 | 44 | 0.87 | 0.76 | 0.98 | -35.9% | 0.819 | -0.118 | 2,853 | 2,838 |
| 2024-05-16 | 44.5 | 0.825 | 0.43 | 1.22 | -27.3% | 0.586 | -0.253 | 115 | 23 |
| 2024-05-16 | 45 | 0.355 | 0.22 | 0.49 | -60% | 0.394 | -0.173 | 4,282 | 104 |
| 2024-05-16 | 45.5 | 0.14 | 0.1 | 0.18 | -65.1% | 0.244 | -0.169 | 332 | 93 |
| 2024-05-16 | 46 | 0.07 | 0.05 | 0.09 | -66.7% | 0.141 | -0.129 | 969 | 112 |
| 2024-05-16 | 46.5 | 0.045 | 0.03 | 0.06 | -46.7% | 0.082 | -0.094 | 776 | 2 |
| 2024-05-16 | 47 | 0.03 | 0.01 | 0.05 | -50% | 0.075 | -0.109 | 364 | 8 |
| 2024-05-16 | 47.5 | 0.04 | 0.02 | 0.06 | +150% | 0.066 | -0.115 | 1,140 | 5 |
| 2024-05-16 | 48 | 0.035 | 0.01 | 0.06 | -75% | 0.019 | -0.035 | 154 | 100 |
| 2024-05-16 | 49 | 0.005 | 0 | 0.01 | -66.7% | 0.015 | -0.037 | 1,421 | 136 |
| 2024-05-16 | 50 | 0.005 | 0 | 0.01 | 0% | 0.013 | -0.038 | 5,691 | 7 |
| 2024-05-16 | 51 | 0.005 | 0 | 0.01 | 0% | 0.012 | -0.039 | 3,120 | 100 |
| 2024-05-16 | 52 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 244 | 0 |
| 2024-05-16 | 52.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 1,224 | 0 |
| 2024-05-16 | 55 | 0.005 | 0 | 0.01 | +300% | 0.024 | -0.131 | 50,981 | 8 |
| 2024-05-16 | 57.5 | 0.005 | 0 | 0.01 | 0% | 0.017 | -0.109 | 1,420 | 2 |
| 2024-05-16 | 60 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 25,970 | 0 |
| 2024-05-16 | 62.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 814 | 0 |
| 2024-05-16 | 65 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.048 | 7,097 | 1 |
| 2024-05-16 | 70 | 0.005 | 0 | 0.01 | 0% | 0.011 | -0.124 | 2,398 | 3 |
| 2024-05-16 | 75 | 0.01 | 0 | 0.02 | 0% | 0.004 | -0.051 | 3,595 | 6 |
| 2024-05-16 | 80 | 1.035 | 0 | 2.07 | 0% | 0 | 0 | 25 | 0 |
| 2024-05-16 | 85 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 85 | 0 |
