| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 35.23 | 126 | 19 | 8,399 | 9,522 | 122 | 2024-05-28 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-28 | 20 | 24.85 | 24.25 | 25.45 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-28 | 21 | 24.025 | 23.45 | 24.6 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-28 | 22 | 24.075 | 23.4 | 24.75 | 0% | 0.967 | -0.004 | 0.04 | 1 | 0 |
| 2024-05-28 | 23 | 22.85 | 21.8 | 23.9 | 0% | 0.995 | -0.003 | 0.009 | 1 | 0 |
| 2024-05-28 | 24 | 22.425 | 21.75 | 23.1 | 0% | 0.952 | -0.005 | 0.055 | 0 | 0 |
| 2024-05-28 | 25 | 21.225 | 20.15 | 22.3 | 0% | 0.968 | -0.004 | 0.039 | 33 | 0 |
| 2024-05-28 | 26 | 20.5 | 20.2 | 20.8 | 0% | 0.951 | -0.005 | 0.055 | 4 | 0 |
| 2024-05-28 | 27 | 19.575 | 19.45 | 19.7 | 0% | 0.949 | -0.005 | 0.058 | 2 | 0 |
| 2024-05-28 | 28 | 19.2 | 18.7 | 19.7 | 0% | 0.915 | -0.006 | 0.085 | 7 | 0 |
| 2024-05-28 | 29 | 18.575 | 17.9 | 19.25 | 0% | 0.898 | -0.006 | 0.098 | 24 | 0 |
| 2024-05-28 | 30 | 17.35 | 17.25 | 17.45 | 0% | 0.906 | -0.006 | 0.092 | 544 | 0 |
| 2024-05-28 | 31 | 16.65 | 16.55 | 16.75 | 0% | 0.89 | -0.006 | 0.103 | 5 | 0 |
| 2024-05-28 | 32 | 15.95 | 15.85 | 16.05 | 0% | 0.875 | -0.007 | 0.113 | 10 | 0 |
| 2024-05-28 | 33 | 15.275 | 15.15 | 15.4 | 0% | 0.859 | -0.007 | 0.123 | 5 | 0 |
| 2024-05-28 | 34 | 15.125 | 14.55 | 15.7 | 0% | 0.829 | -0.008 | 0.14 | 3 | 0 |
| 2024-05-28 | 35 | 14.175 | 13.9 | 14.45 | 0% | 0.82 | -0.008 | 0.144 | 332 | 0 |
| 2024-05-28 | 36 | 13.125 | 12.75 | 13.5 | 0% | 0.814 | -0.008 | 0.147 | 6 | 0 |
| 2024-05-28 | 37 | 13.25 | 12.65 | 13.85 | 0% | 0.782 | -0.008 | 0.162 | 19 | 0 |
| 2024-05-28 | 38 | 12.2 | 12.1 | 12.3 | 0% | 0.771 | -0.008 | 0.166 | 8 | 0 |
| 2024-05-28 | 39 | 11.55 | 11.4 | 11.7 | 0% | 0.754 | -0.008 | 0.173 | 65 | 0 |
| 2024-05-28 | 40 | 11.1 | 11 | 11.2 | 0% | 0.734 | -0.009 | 0.18 | 392 | 13 |
| 2024-05-28 | 41 | 10.55 | 10.45 | 10.65 | 0% | 0.715 | -0.009 | 0.187 | 75 | 0 |
| 2024-05-28 | 42 | 10.05 | 9.95 | 10.15 | 0% | 0.696 | -0.009 | 0.192 | 57 | 0 |
| 2024-05-28 | 43 | 9.3 | 8.9 | 9.7 | 0% | 0.677 | -0.009 | 0.197 | 35 | 0 |
| 2024-05-28 | 44 | 9.1 | 9 | 9.2 | 0% | 0.658 | -0.009 | 0.202 | 46 | 0 |
| 2024-05-28 | 45 | 8.65 | 8.55 | 8.75 | 0% | 0.638 | -0.009 | 0.206 | 668 | 0 |
| 2024-05-28 | 46 | 8.2 | 8.1 | 8.3 | 0% | 0.619 | -0.009 | 0.209 | 282 | 20 |
| 2024-05-28 | 47 | 7.8 | 7.7 | 7.9 | 0% | 0.6 | -0.009 | 0.212 | 101 | 0 |
| 2024-05-28 | 48 | 7.4 | 7.3 | 7.5 | 0% | 0.58 | -0.009 | 0.215 | 84 | 1 |
| 2024-05-28 | 49 | 7.025 | 6.95 | 7.1 | 0% | 0.562 | -0.009 | 0.217 | 363 | 62 |
| 2024-05-28 | 50 | 6.65 | 6.55 | 6.75 | 0% | 0.543 | -0.009 | 0.218 | 233 | 0 |
| 2024-05-28 | 51 | 6.3 | 6.2 | 6.4 | 0% | 0.524 | -0.009 | 0.219 | 62 | 0 |
| 2024-05-28 | 52 | 6 | 5.9 | 6.1 | 0% | 0.506 | -0.009 | 0.219 | 2,306 | 0 |
| 2024-05-28 | 53 | 5.7 | 5.6 | 5.8 | 0% | 0.489 | -0.009 | 0.219 | 27 | 0 |
| 2024-05-28 | 54 | 5.375 | 5.3 | 5.45 | 0% | 0.47 | -0.009 | 0.219 | 65 | 0 |
| 2024-05-28 | 55 | 5.125 | 5.05 | 5.2 | 0% | 0.454 | -0.009 | 0.218 | 208 | 0 |
| 2024-05-28 | 56 | 4.85 | 4.75 | 4.95 | 0% | 0.437 | -0.009 | 0.217 | 83 | 0 |
| 2024-05-28 | 57 | 4.6 | 4.5 | 4.7 | 0% | 0.421 | -0.009 | 0.215 | 27 | 0 |
| 2024-05-28 | 58 | 4.35 | 4.25 | 4.45 | 0% | 0.405 | -0.008 | 0.213 | 12 | 0 |
| 2024-05-28 | 59 | 4.125 | 4.05 | 4.2 | 0% | 0.389 | -0.008 | 0.211 | 14 | 0 |
| 2024-05-28 | 60 | 3.925 | 3.85 | 4 | 0% | 0.375 | -0.008 | 0.208 | 451 | 0 |
| 2024-05-28 | 61 | 3.7 | 3.6 | 3.8 | 0% | 0.361 | -0.008 | 0.206 | 222 | 5 |
| 2024-05-28 | 62 | 3.525 | 3.45 | 3.6 | 0% | 0.346 | -0.008 | 0.203 | 28 | 0 |
| 2024-05-28 | 63 | 3.3 | 3.2 | 3.4 | 0% | 0.331 | -0.008 | 0.199 | 15 | 0 |
| 2024-05-28 | 64 | 3.15 | 3.05 | 3.25 | 0% | 0.319 | -0.008 | 0.196 | 29 | 0 |
| 2024-05-28 | 65 | 2.975 | 2.9 | 3.05 | -3% | 0.302 | -0.007 | 0.192 | 299 | 20 |
| 2024-05-28 | 66 | 2.805 | 2.71 | 2.9 | 0% | 0.292 | -0.007 | 0.189 | 4 | 0 |
| 2024-05-28 | 67 | 2.525 | 2.3 | 2.75 | 0% | 0.273 | -0.007 | 0.183 | 48 | 0 |
| 2024-05-28 | 68 | 2.54 | 2.47 | 2.61 | 0% | 0.27 | -0.007 | 0.182 | 19 | 0 |
| 2024-05-28 | 69 | 2.41 | 2.34 | 2.48 | 0% | 0.259 | -0.007 | 0.178 | 2 | 0 |
| 2024-05-28 | 70 | 2.255 | 2.15 | 2.36 | 0% | 0.247 | -0.006 | 0.173 | 453 | 0 |
| 2024-05-28 | 71 | 2.175 | 2.11 | 2.24 | 0% | 0.239 | -0.006 | 0.17 | 2 | 0 |
| 2024-05-28 | 72 | 2.06 | 1.98 | 2.14 | 0% | 0.229 | -0.006 | 0.166 | 22 | 0 |
| 2024-05-28 | 73 | 1.955 | 1.88 | 2.03 | 0% | 0.219 | -0.006 | 0.162 | 5 | 0 |
| 2024-05-28 | 74 | 1.855 | 1.78 | 1.93 | 0% | 0.21 | -0.006 | 0.158 | 58 | 0 |
| 2024-05-28 | 75 | 1.76 | 1.67 | 1.85 | 0% | 0.197 | -0.006 | 0.152 | 476 | 1 |
| 2024-05-28 | 76 | 1.65 | 1.2 | 2.1 | 0% | 0.191 | -0.006 | 0.15 | 0 | 0 |
| 2024-05-28 | 77 | 1.675 | 1.36 | 1.99 | 0% | 0.191 | -0.006 | 0.15 | 5 | 0 |
| 2024-05-28 | 78 | 1.6 | 1.36 | 1.84 | 0% | 0.184 | -0.005 | 0.146 | 3 | 0 |
| 2024-05-28 | 79 | 1.395 | 0.99 | 1.8 | 0% | 0.167 | -0.005 | 0.138 | 1 | 0 |
| 2024-05-28 | 80 | 1.355 | 1.23 | 1.48 | -13.7% | 0.16 | -0.005 | 0.134 | 39 | 4 |
