| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 20.84 | 181 | 109 | 19,620 | 12,105 | 112 | 2024-05-20 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 42.5 | 52.55 | 50.6 | 54.5 | 0% | 0.944 | -0.116 | 0.031 | 3 | 0 |
| 2024-05-20 | 45 | 50.2 | 48.3 | 52.1 | 0% | 0.992 | -0.018 | 0.006 | 1 | 0 |
| 2024-05-20 | 47.5 | 47.4 | 45.6 | 49.2 | 0% | 0.942 | -0.101 | 0.032 | 0 | 0 |
| 2024-05-20 | 50 | 45.1 | 43.1 | 47.1 | 0% | 0.93 | -0.116 | 0.037 | 3 | 0 |
| 2024-05-20 | 55 | 39.75 | 39 | 40.5 | 0% | 0.973 | -0.038 | 0.017 | 3 | 0 |
| 2024-05-20 | 60 | 35.35 | 34.3 | 36.4 | 0% | 0.981 | -0.026 | 0.013 | 1 | 0 |
| 2024-05-20 | 65 | 30.25 | 29.2 | 31.3 | 0% | 0.992 | -0.016 | 0.006 | 0 | 0 |
| 2024-05-20 | 70 | 25.25 | 24.9 | 25.6 | 0% | 0.994 | -0.014 | 0.005 | 9 | 0 |
| 2024-05-20 | 72.5 | 22.8 | 22.5 | 23.1 | 0% | 0.986 | -0.018 | 0.01 | 9 | 0 |
| 2024-05-20 | 75 | 20.3 | 20 | 20.6 | 0% | 0.987 | -0.017 | 0.009 | 2 | 0 |
| 2024-05-20 | 77.5 | 16.95 | 15.8 | 18.1 | 0% | 0.943 | -0.035 | 0.032 | 14 | 0 |
| 2024-05-20 | 80 | 15.45 | 13.5 | 17.4 | 0% | 0.958 | -0.026 | 0.025 | 122 | 0 |
| 2024-05-20 | 82.5 | 12.95 | 11.1 | 14.8 | 0% | 0.954 | -0.025 | 0.027 | 132 | 0 |
| 2024-05-20 | 84 | 11.45 | 11.1 | 11.8 | 0% | 0.951 | -0.024 | 0.028 | 0 | 0 |
| 2024-05-20 | 85 | 11 | 9.9 | 12.1 | 0% | 0.869 | -0.046 | 0.059 | 113 | 0 |
| 2024-05-20 | 86 | 9.8 | 8.2 | 11.4 | 0% | 0.884 | -0.038 | 0.054 | 0 | 0 |
| 2024-05-20 | 87 | 8.5 | 8.2 | 8.8 | 0% | 0.929 | -0.025 | 0.037 | 0 | 0 |
| 2024-05-20 | 87.5 | 8.1 | 7.9 | 8.3 | 0% | 0.905 | -0.029 | 0.047 | 20 | 0 |
| 2024-05-20 | 88 | 8.35 | 7.4 | 9.3 | 0% | 0.807 | -0.051 | 0.076 | 0 | 0 |
| 2024-05-20 | 89 | 6.7 | 6.5 | 6.9 | 0% | 0.873 | -0.031 | 0.058 | 0 | 0 |
| 2024-05-20 | 90 | 5.85 | 5.7 | 6 | 0% | 0.834 | -0.035 | 0.069 | 411 | 8 |
| 2024-05-20 | 91 | 5 | 4.8 | 5.2 | 0% | 0.793 | -0.037 | 0.079 | 0 | 0 |
| 2024-05-20 | 92 | 4.25 | 4.1 | 4.4 | 0% | 0.737 | -0.039 | 0.09 | 0 | 0 |
| 2024-05-20 | 92.5 | 3.85 | 3.7 | 4 | -5.9% | 0.698 | -0.043 | 0.096 | 430 | 30 |
| 2024-05-20 | 93 | 3.55 | 3.4 | 3.7 | 0% | 0.675 | -0.041 | 0.1 | 0 | 0 |
| 2024-05-20 | 94 | 2.925 | 2.85 | 3 | 0% | 0.605 | -0.044 | 0.106 | 0 | 1 |
| 2024-05-20 | 95 | 2.375 | 2.3 | 2.45 | -3.8% | 0.536 | -0.043 | 0.11 | 861 | 10 |
| 2024-05-20 | 96 | 1.875 | 1.8 | 1.95 | 0% | 0.465 | -0.042 | 0.11 | 0 | 11 |
| 2024-05-20 | 97 | 1.45 | 1.4 | 1.5 | 0% | 0.392 | -0.039 | 0.106 | 0 | 0 |
| 2024-05-20 | 97.5 | 1.3 | 1.25 | 1.35 | -15.2% | 0.36 | -0.038 | 0.103 | 839 | 14 |
| 2024-05-20 | 98 | 1.15 | 1.1 | 1.2 | 0% | 0.33 | -0.037 | 0.1 | 0 | 44 |
| 2024-05-20 | 99 | 0.9 | 0.85 | 0.95 | 0% | 0.277 | -0.035 | 0.093 | 0 | 7 |
| 2024-05-20 | 100 | 0.725 | 0.7 | 0.75 | -17.4% | 0.223 | -0.031 | 0.082 | 5,678 | 42 |
| 2024-05-20 | 101 | 0.575 | 0.5 | 0.65 | 0% | 0.182 | -0.027 | 0.073 | 0 | 3 |
| 2024-05-20 | 102 | 0.45 | 0.35 | 0.55 | 0% | 0.149 | -0.025 | 0.064 | 0 | 1 |
| 2024-05-20 | 103 | 0.375 | 0.3 | 0.45 | 0% | 0.125 | -0.022 | 0.057 | 0 | 0 |
| 2024-05-20 | 104 | 0.3 | 0.2 | 0.4 | 0% | 0.102 | -0.02 | 0.049 | 0 | 0 |
| 2024-05-20 | 105 | 0.25 | 0.15 | 0.35 | -16.7% | 0.086 | -0.018 | 0.043 | 3,507 | 8 |
| 2024-05-20 | 106 | 0.225 | 0.15 | 0.3 | 0% | 0.076 | -0.017 | 0.039 | 0 | 0 |
| 2024-05-20 | 107 | 0.175 | 0.1 | 0.25 | 0% | 0.061 | -0.014 | 0.033 | 0 | 0 |
| 2024-05-20 | 108 | 0.675 | 0.1 | 1.25 | 0% | 0.136 | -0.038 | 0.06 | 0 | 0 |
| 2024-05-20 | 110 | 0.15 | 0.1 | 0.2 | -44.4% | 0.035 | -0.01 | 0.021 | 2,825 | 2 |
| 2024-05-20 | 115 | 0.15 | 0.1 | 0.2 | 0% | 0.039 | -0.014 | 0.024 | 1,643 | 0 |
| 2024-05-20 | 120 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 1,876 | 0 |
| 2024-05-20 | 125 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 299 | 0 |
| 2024-05-20 | 130 | 0.225 | 0.05 | 0.4 | 0% | 0.038 | -0.021 | 0.023 | 227 | 0 |
| 2024-05-20 | 135 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 119 | 0 |
| 2024-05-20 | 140 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 83 | 0 |
| 2024-05-20 | 145 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 134 | 0 |
| 2024-05-20 | 150 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 86 | 0 |
| 2024-05-20 | 155 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 54 | 0 |
| 2024-05-20 | 160 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 110 | 0 |
| 2024-05-20 | 165 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-20 | 170 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 175 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 180 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 0 | 0 |
