| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 58.11 | 19,990 | 9,967 | 58,742 | 36,837 | 190 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 21.67 | 60.65 | 58.3 | 63 | 0% | 0.99 | -0.105 | 0.003 | 7 | 0 |
| 2024-05-09 | 23.33 | 59.025 | 57.05 | 61 | 0% | 0.989 | -0.117 | 0.003 | 9 | 0 |
| 2024-05-09 | 25 | 57.275 | 55.05 | 59.5 | 0% | 0.991 | -0.088 | 0.003 | 55 | 0 |
| 2024-05-09 | 26.67 | 55.675 | 53.35 | 58 | 0% | 0.988 | -0.112 | 0.004 | 51 | 0 |
| 2024-05-09 | 28.33 | 53.875 | 51.75 | 56 | 0% | 0.993 | -0.059 | 0.002 | 13 | 0 |
| 2024-05-09 | 30 | 52.15 | 50.05 | 54.25 | 0% | 0.996 | -0.034 | 0.001 | 24 | 0 |
| 2024-05-09 | 31.67 | 50.7 | 48.4 | 53 | 0% | 0.985 | -0.118 | 0.004 | 12 | 0 |
| 2024-05-09 | 33.33 | 48.85 | 46.8 | 50.9 | 0% | 0.994 | -0.046 | 0.002 | 13 | 0 |
| 2024-05-09 | 35 | 47.35 | 45.2 | 49.5 | 0% | 0.984 | -0.109 | 0.005 | 8 | 0 |
| 2024-05-09 | 36.67 | 45.675 | 43.8 | 47.55 | 0% | 0.983 | -0.107 | 0.005 | 77 | 0 |
| 2024-05-09 | 38.33 | 43.975 | 41.75 | 46.2 | 0% | 0.985 | -0.092 | 0.004 | 60 | 0 |
| 2024-05-09 | 40 | 42.3 | 40.1 | 44.5 | 0% | 0.984 | -0.09 | 0.004 | 71 | 0 |
| 2024-05-09 | 41.67 | 40.725 | 38.45 | 43 | 0% | 0.978 | -0.119 | 0.006 | 65 | 0 |
| 2024-05-09 | 43.33 | 39.075 | 36.8 | 41.35 | 0% | 0.977 | -0.121 | 0.006 | 42 | 0 |
| 2024-05-09 | 45 | 37.75 | 36 | 39.5 | 0% | 0.939 | -0.327 | 0.014 | 146 | 3 |
| 2024-05-09 | 46.67 | 35.675 | 33.35 | 38 | 0% | 0.978 | -0.1 | 0.006 | 24 | 0 |
| 2024-05-09 | 48.33 | 33.85 | 31.8 | 35.9 | 0% | 0.991 | -0.04 | 0.003 | 118 | 0 |
| 2024-05-09 | 50 | 32.275 | 30.05 | 34.5 | +42.4% | 0.952 | -0.201 | 0.011 | 1,661 | 7 |
| 2024-05-09 | 51.67 | 30.475 | 28.4 | 32.55 | 0% | 0.996 | -0.022 | 0.002 | 374 | 5 |
| 2024-05-09 | 53.33 | 29.4 | 27.5 | 31.3 | 0% | 0.947 | -0.193 | 0.012 | 577 | 3 |
| 2024-05-09 | 55 | 27.525 | 25.55 | 29.5 | +63.3% | 0.889 | -0.443 | 0.022 | 817 | 32 |
| 2024-05-09 | 56.67 | 25.675 | 23.35 | 28 | 0% | 0.97 | -0.092 | 0.008 | 265 | 0 |
| 2024-05-09 | 58.33 | 24 | 23.15 | 24.85 | 0% | 0.97 | -0.086 | 0.008 | 1,371 | 1 |
| 2024-05-09 | 60 | 21.4 | 20 | 22.8 | +55.3% | 0.929 | -0.194 | 0.015 | 1,741 | 20 |
| 2024-05-09 | 61 | 21.675 | 20.05 | 23.3 | 0% | 0.935 | -0.167 | 0.015 | 2 | 0 |
| 2024-05-09 | 61.67 | 20.625 | 19.85 | 21.4 | 0% | 0.97 | -0.073 | 0.008 | 2,195 | 2 |
| 2024-05-09 | 62 | 20.325 | 18.3 | 22.35 | 0% | 0.966 | -0.081 | 0.009 | 1 | 0 |
| 2024-05-09 | 63 | 19.35 | 17.4 | 21.3 | 0% | 0.961 | -0.087 | 0.01 | 28 | 0 |
| 2024-05-09 | 63.33 | 18.85 | 17.9 | 19.8 | +77.3% | 0.987 | -0.032 | 0.004 | 1,215 | 1 |
| 2024-05-09 | 64 | 18.475 | 17.1 | 19.85 | 0% | 0.945 | -0.117 | 0.013 | 8 | 0 |
| 2024-05-09 | 65 | 16.4 | 15.05 | 17.75 | +67.6% | 0.916 | -0.172 | 0.018 | 849 | 108 |
| 2024-05-09 | 66 | 16.075 | 14.65 | 17.5 | 0% | 0.865 | -0.288 | 0.025 | 29 | 10 |
| 2024-05-09 | 66.67 | 15.7 | 14.95 | 16.45 | 0% | 0.887 | -0.22 | 0.022 | 496 | 1 |
| 2024-05-09 | 67 | 15.4 | 13.45 | 17.35 | 0% | 0.946 | -0.094 | 0.013 | 40 | 0 |
| 2024-05-09 | 68 | 14.35 | 12.6 | 16.1 | +93.8% | 0.951 | -0.081 | 0.012 | 10 | 1 |
| 2024-05-09 | 69 | 13.6 | 11.85 | 15.35 | +92.8% | 0.914 | -0.132 | 0.018 | 23 | 1 |
| 2024-05-09 | 70 | 12.7 | 11.95 | 13.45 | +74.4% | 0.926 | -0.104 | 0.016 | 1,425 | 206 |
| 2024-05-09 | 71 | 11.075 | 9.95 | 12.2 | +140.2% | 0.849 | -0.219 | 0.027 | 115 | 3 |
| 2024-05-09 | 72 | 10.3 | 9.6 | 11 | +175.3% | 0.948 | -0.062 | 0.012 | 170 | 7 |
| 2024-05-09 | 73 | 9.625 | 8.9 | 10.35 | +100.2% | 0.822 | -0.219 | 0.03 | 201 | 66 |
| 2024-05-09 | 73.33 | 8.875 | 8.05 | 9.7 | +203.9% | 0.97 | -0.035 | 0.008 | 1,009 | 8 |
| 2024-05-09 | 74 | 8.1 | 7.35 | 8.85 | +117.1% | 0.851 | -0.153 | 0.026 | 423 | 51 |
| 2024-05-09 | 75 | 7.975 | 7.15 | 8.8 | +99.5% | 0.86 | -0.124 | 0.025 | 697 | 262 |
| 2024-05-09 | 76 | 6.775 | 5.85 | 7.7 | +156.7% | 0.835 | -0.131 | 0.028 | 272 | 82 |
| 2024-05-09 | 76.67 | 6.05 | 5.7 | 6.4 | +143.1% | 0.832 | -0.12 | 0.029 | 1,162 | 78 |
| 2024-05-09 | 77 | 5.7 | 5.15 | 6.25 | +142.6% | 0.829 | -0.115 | 0.029 | 250 | 165 |
| 2024-05-09 | 78 | 4.975 | 4.55 | 5.4 | +133.3% | 0.751 | -0.159 | 0.036 | 264 | 164 |
| 2024-05-09 | 79 | 4.05 | 3.5 | 4.6 | +197.1% | 0.735 | -0.135 | 0.037 | 620 | 124 |
| 2024-05-09 | 80 | 3.675 | 3.55 | 3.8 | +151% | 0.65 | -0.173 | 0.042 | 3,919 | 2,074 |
| 2024-05-09 | 81 | 3.1 | 3 | 3.2 | +183.2% | 0.586 | -0.188 | 0.044 | 636 | 534 |
| 2024-05-09 | 82 | 2.535 | 2.48 | 2.59 | +210.7% | 0.525 | -0.181 | 0.045 | 1,784 | 2,109 |
| 2024-05-09 | 83 | 2.075 | 2.02 | 2.13 | +198.6% | 0.461 | -0.18 | 0.045 | 144 | 475 |
| 2024-05-09 | 83.33 | 1.965 | 1.89 | 2.04 | +207.9% | 0.44 | -0.179 | 0.045 | 1,449 | 324 |
| 2024-05-09 | 84 | 1.735 | 1.63 | 1.84 | +226.9% | 0.4 | -0.177 | 0.044 | 61 | 510 |
| 2024-05-09 | 85 | 1.385 | 1.27 | 1.5 | +229.3% | 0.34 | -0.167 | 0.042 | 3,062 | 3,250 |
| 2024-05-09 | 86 | 1.27 | 1.03 | 1.51 | +288.6% | 0.313 | -0.182 | 0.04 | 1,521 | 965 |
| 2024-05-09 | 86.67 | 0.985 | 0.9 | 1.07 | +284.6% | 0.263 | -0.155 | 0.037 | 1,632 | 841 |
| 2024-05-09 | 87 | 0.945 | 0.8 | 1.09 | +607.1% | 0.255 | -0.157 | 0.036 | 88 | 191 |
| 2024-05-09 | 88 | 0.725 | 0.63 | 0.82 | +600% | 0.202 | -0.132 | 0.032 | 50 | 234 |
| 2024-05-09 | 89 | 0.5 | 0.33 | 0.67 | +400% | 0.181 | -0.131 | 0.03 | 23 | 337 |
| 2024-05-09 | 90 | 0.435 | 0.4 | 0.47 | +207.1% | 0.135 | -0.103 | 0.025 | 7,108 | 3,405 |
| 2024-05-09 | 93.33 | 0.195 | 0.17 | 0.22 | +600% | 0.071 | -0.068 | 0.015 | 2,306 | 237 |
| 2024-05-09 | 95 | 0.14 | 0.12 | 0.16 | +200% | 0.052 | -0.055 | 0.012 | 1,029 | 377 |
| 2024-05-09 | 96.67 | 0.195 | 0.05 | 0.34 | +125% | 0.033 | -0.038 | 0.008 | 362 | 337 |
| 2024-05-09 | 100 | 0.06 | 0.05 | 0.07 | +150% | 0.019 | -0.025 | 0.005 | 4,912 | 1,787 |
| 2024-05-09 | 105 | 0.08 | 0.01 | 0.15 | -40% | 0.011 | -0.017 | 0.003 | 315 | 152 |
| 2024-05-09 | 110 | 0.03 | 0.01 | 0.05 | +50% | 0.009 | -0.018 | 0.003 | 723 | 156 |
| 2024-05-09 | 115 | 0.125 | 0 | 0.25 | 0% | 0.006 | -0.013 | 0.002 | 212 | 2 |
| 2024-05-09 | 120 | 0.04 | 0 | 0.08 | 0% | 0.003 | -0.008 | 0.001 | 407 | 19 |
| 2024-05-09 | 125 | 0.025 | 0 | 0.05 | +100% | 0.005 | -0.014 | 0.002 | 1,423 | 11 |
| 2024-05-09 | 130 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 610 | 0 |
| 2024-05-09 | 135 | 0.035 | 0 | 0.07 | 0% | 0 | 0 | 0 | 115 | 0 |
| 2024-05-09 | 140 | 0.06 | 0 | 0.12 | 0% | 0 | 0 | 0 | 23 | 0 |
| 2024-05-09 | 145 | 0.01 | 0 | 0.02 | 0% | 0.002 | -0.008 | 0.001 | 155 | 48 |
| 2024-04-22 | 150 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 483 | 42 |
| 2024-04-22 | 155 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 97 | 5 |
| 2024-04-22 | 160 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 47 | 25 |
| 2024-04-22 | 165 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 137 | 27 |
| 2024-04-22 | 170 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 41 | 7 |
| 2024-04-22 | 175 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 324 | 2 |
| 2024-04-22 | 180 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 408 | 11 |
| 2024-04-22 | 185 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 805 | 18 |
| 2024-04-22 | 190 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 570 | 2 |
| 2024-04-22 | 195 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 129 | 4 |
| 2024-04-22 | 200 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 153 | 12 |
| 2024-04-19 | 210 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 252 | 7 |
| 2024-04-22 | 220 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 297 | 1 |
| 2024-04-22 | 230 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 201 | 6 |
| 2024-04-22 | 240 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 189 | 1 |
| 2024-04-22 | 250 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 92 | 6 |
| 2024-04-22 | 260 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 403 | 6 |
| 2024-04-22 | 270 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 127 | 7 |
| 2024-04-22 | 280 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 4 | 8 |
| 2024-04-22 | 290 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 8 | 3 |
| 2024-04-19 | 300 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 801 | 4 |
