| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 45.33 | 447 | 332 | 1,972 | 2,634 | 132 | 2024-05-20 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 62 | 32.95 | 31 | 34.9 | 0% | 0.996 | -0.043 | 0.001 | 0 | 0 |
| 2024-05-20 | 63 | 32 | 30.2 | 33.8 | 0% | 0.989 | -0.096 | 0.003 | 0 | 0 |
| 2024-05-20 | 64 | 30.95 | 29.8 | 32.1 | 0% | 0.996 | -0.042 | 0.001 | 0 | 0 |
| 2024-05-20 | 65 | 30.4 | 29 | 31.8 | 0% | 0.955 | -0.374 | 0.008 | 0 | 0 |
| 2024-05-20 | 66 | 29.3 | 28.3 | 30.3 | 0% | 0.96 | -0.312 | 0.007 | 0 | 0 |
| 2024-05-20 | 67 | 28 | 26.2 | 29.8 | 0% | 0.987 | -0.093 | 0.003 | 0 | 0 |
| 2024-05-20 | 68 | 27.6 | 26.3 | 28.9 | 0% | 0.937 | -0.469 | 0.011 | 0 | 0 |
| 2024-05-20 | 69 | 26 | 24.9 | 27.1 | 0% | 0.987 | -0.091 | 0.003 | 0 | 0 |
| 2024-05-20 | 70 | 25 | 24.7 | 25.3 | 0% | 0.986 | -0.09 | 0.003 | 5 | 0 |
| 2024-05-20 | 71 | 23.95 | 23.7 | 24.2 | 0% | 0.995 | -0.038 | 0.001 | 0 | 0 |
| 2024-05-20 | 72 | 22.95 | 22.7 | 23.2 | 0% | 0.995 | -0.037 | 0.001 | 0 | 0 |
| 2024-05-20 | 73 | 21.9 | 21.7 | 22.1 | 0% | 0.97 | -0.166 | 0.006 | 0 | 0 |
| 2024-05-20 | 74 | 20.95 | 20.7 | 21.2 | 0% | 0.994 | -0.036 | 0.001 | 0 | 0 |
| 2024-05-20 | 75 | 20.5 | 19.7 | 21.3 | 0% | 0.927 | -0.386 | 0.012 | 0 | 0 |
| 2024-05-20 | 76 | 18.95 | 18.7 | 19.2 | 0% | 0.994 | -0.035 | 0.001 | 0 | 0 |
| 2024-05-20 | 77 | 17.15 | 16.2 | 18.1 | 0% | 0.965 | -0.158 | 0.007 | 0 | 0 |
| 2024-05-20 | 78 | 16.95 | 16.7 | 17.2 | 0% | 0.994 | -0.034 | 0.002 | 0 | 0 |
| 2024-05-20 | 79 | 15.95 | 15.7 | 16.2 | 0% | 0.994 | -0.033 | 0.002 | 0 | 0 |
| 2024-05-20 | 80 | 15.85 | 14.7 | 17 | 0% | 0.882 | -0.496 | 0.017 | 1 | 0 |
| 2024-05-20 | 81 | 13.95 | 13.7 | 14.2 | 0% | 0.993 | -0.032 | 0.002 | 0 | 0 |
| 2024-05-20 | 82 | 12.15 | 11.1 | 13.2 | 0% | 0.938 | -0.203 | 0.011 | 0 | 0 |
| 2024-05-20 | 83 | 11.95 | 11.7 | 12.2 | 0% | 0.992 | -0.031 | 0.002 | 0 | 0 |
| 2024-05-20 | 84 | 10.95 | 10.7 | 11.2 | 0% | 0.992 | -0.03 | 0.002 | 0 | 0 |
| 2024-05-20 | 85 | 10.8 | 9.7 | 11.9 | 0% | 0.851 | -0.422 | 0.02 | 0 | 0 |
| 2024-05-20 | 86 | 8.95 | 8.7 | 9.2 | 0% | 0.991 | -0.029 | 0.002 | 0 | 0 |
| 2024-05-20 | 87 | 8 | 7.8 | 8.2 | 0% | 0.966 | -0.07 | 0.006 | 0 | 0 |
| 2024-05-20 | 88 | 7 | 6.7 | 7.3 | 0% | 0.963 | -0.068 | 0.007 | 1 | 0 |
| 2024-05-20 | 89 | 6.05 | 5.8 | 6.3 | 0% | 0.938 | -0.095 | 0.011 | 0 | 0 |
| 2024-05-20 | 90 | 5 | 4.8 | 5.2 | 0% | 0.953 | -0.063 | 0.009 | 1 | 0 |
| 2024-05-20 | 91 | 4 | 3.8 | 4.2 | 0% | 0.945 | -0.06 | 0.01 | 2 | 0 |
| 2024-05-20 | 92 | 3.1 | 3 | 3.2 | 0% | 0.877 | -0.1 | 0.018 | 60 | 0 |
| 2024-05-20 | 93 | 2.2 | 2.1 | 2.3 | 0% | 0.803 | -0.119 | 0.024 | 173 | 0 |
| 2024-05-20 | 94 | 1.45 | 1.4 | 1.5 | 0% | 0.666 | -0.147 | 0.031 | 98 | 0 |
| 2024-05-20 | 95 | 0.85 | 0.8 | 0.9 | -34.6% | 0.494 | -0.153 | 0.034 | 70 | 15 |
| 2024-05-20 | 96 | 0.5 | 0.45 | 0.55 | -25.3% | 0.33 | -0.145 | 0.031 | 247 | 55 |
| 2024-05-20 | 97 | 0.275 | 0.25 | 0.3 | -27.9% | 0.204 | -0.117 | 0.024 | 251 | 34 |
| 2024-05-20 | 98 | 0.175 | 0.15 | 0.2 | -36% | 0.126 | -0.091 | 0.018 | 47 | 4 |
| 2024-05-20 | 99 | 0.1 | 0.05 | 0.15 | -59.4% | 0.094 | -0.085 | 0.015 | 63 | 5 |
| 2024-05-20 | 100 | 0.075 | 0 | 0.15 | 0% | 0.07 | -0.074 | 0.011 | 55 | 274 |
| 2024-05-20 | 101 | 0.075 | 0 | 0.15 | -33.3% | 0.062 | -0.078 | 0.011 | 42 | 27 |
| 2024-05-20 | 102 | 0.1 | 0.05 | 0.15 | 0% | 0.039 | -0.055 | 0.007 | 2 | 1 |
| 2024-05-20 | 103 | 0.475 | 0.05 | 0.9 | -71.4% | 0.052 | -0.083 | 0.009 | 14 | 1 |
| 2024-05-20 | 104 | 0.075 | 0.05 | 0.1 | 0% | 0.029 | -0.05 | 0.006 | 7 | 1 |
| 2024-05-20 | 105 | 0.175 | 0.05 | 0.3 | 0% | 0.066 | -0.134 | 0.011 | 10 | 0 |
| 2024-05-20 | 106 | 0.2 | 0.05 | 0.35 | 0% | 0.026 | -0.053 | 0.005 | 0 | 1 |
| 2024-05-20 | 107 | 0.5 | 0.05 | 0.95 | 0% | 0.024 | -0.054 | 0.005 | 11 | 18 |
| 2024-05-20 | 108 | 0.075 | 0 | 0.15 | 0% | 0.023 | -0.054 | 0.005 | 23 | 3 |
| 2024-05-20 | 109 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-20 | 110 | 0.6 | 0 | 1.2 | 0% | 0 | 0 | 0 | 66 | 0 |
| 2024-05-20 | 111 | 0.075 | 0 | 0.15 | 0% | 0.02 | -0.057 | 0.004 | 0 | 4 |
| 2024-05-20 | 112 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-20 | 113 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 22 | 0 |
| 2024-05-20 | 114 | 0.075 | 0 | 0.15 | 0% | 0.018 | -0.059 | 0.004 | 3 | 4 |
| 2024-05-20 | 115 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 44 | 0 |
| 2024-05-20 | 116 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-05-20 | 117 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-05-20 | 118 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 119 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 256 | 0 |
| 2024-05-20 | 120 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 159 | 0 |
| 2024-05-20 | 121 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-05-20 | 122 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 135 | 0 |
| 2024-05-20 | 125 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-20 | 130 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-20 | 135 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 140 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-20 | 145 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
