| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 58.98 | 44,748 | 40,891 | 113,967 | 80,692 | 126 | 2024-05-23 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | 40 | 40.9 | 39.45 | 42.35 | 0% | 0.99 | -0.362 | 0.001 | 0 | 0 |
| 2024-05-23 | 45 | 35.95 | 34.45 | 37.45 | 0% | 0.984 | -0.485 | 0.002 | 0 | 0 |
| 2024-05-23 | 50 | 30.85 | 29.25 | 32.45 | 0% | 0.991 | -0.198 | 0.001 | 1 | 0 |
| 2024-05-23 | 55 | 26.15 | 25.1 | 27.2 | 0% | 0.959 | -0.859 | 0.004 | 136 | 0 |
| 2024-05-23 | 57 | 23.975 | 23.1 | 24.85 | 0% | 0.972 | -0.499 | 0.003 | 8 | 0 |
| 2024-05-23 | 58 | 23.225 | 21.55 | 24.9 | 0% | 0.948 | -0.961 | 0.004 | 5 | 0 |
| 2024-05-23 | 59 | 22.15 | 21.4 | 22.9 | 0% | 0.952 | -0.824 | 0.004 | 30 | 0 |
| 2024-05-23 | 60 | 21.15 | 20.4 | 21.9 | 0% | 0.95 | -0.814 | 0.004 | 75 | 7 |
| 2024-05-23 | 61 | 19.75 | 19.1 | 20.4 | 0% | 0.927 | -1.189 | 0.006 | 0 | 0 |
| 2024-05-23 | 62 | 19.225 | 17.65 | 20.8 | 0% | 0.938 | -0.914 | 0.005 | 3 | 0 |
| 2024-05-23 | 63 | 17.5 | 16.4 | 18.6 | 0% | 0.906 | -1.416 | 0.007 | 24 | 0 |
| 2024-05-23 | 64 | 17 | 16.15 | 17.85 | 0% | 0.959 | -0.509 | 0.004 | 25 | 0 |
| 2024-05-23 | 65 | 16.25 | 15.6 | 16.9 | 0% | 0.926 | -0.909 | 0.006 | 64 | 0 |
| 2024-05-23 | 66 | 14.325 | 13.6 | 15.05 | 0% | 0.947 | -0.582 | 0.005 | 208 | 0 |
| 2024-05-23 | 67 | 14.225 | 13.6 | 14.85 | 0% | 0.921 | -0.84 | 0.006 | 53 | 0 |
| 2024-05-23 | 68 | 13.2 | 12.6 | 13.8 | 0% | 0.92 | -0.788 | 0.006 | 48 | 0 |
| 2024-05-23 | 69 | 12.2 | 11.6 | 12.8 | 0% | 0.915 | -0.77 | 0.006 | 40 | 1 |
| 2024-05-23 | 70 | 11.15 | 10.5 | 11.8 | -21.6% | 0.85 | -1.423 | 0.01 | 236 | 3 |
| 2024-05-23 | 71 | 10.125 | 9.5 | 10.75 | 0% | 0.914 | -0.63 | 0.007 | 123 | 30 |
| 2024-05-23 | 72 | 9.025 | 8.6 | 9.45 | -23.2% | 0.926 | -0.469 | 0.006 | 868 | 37 |
| 2024-05-23 | 73 | 7.775 | 7.65 | 7.9 | -28.4% | 0.953 | -0.25 | 0.004 | 750 | 55 |
| 2024-05-23 | 74 | 6.575 | 5.7 | 7.45 | -20.9% | 0.895 | -0.535 | 0.008 | 342 | 9 |
| 2024-05-23 | 75 | 5.725 | 5.55 | 5.9 | -29.6% | 0.942 | -0.231 | 0.005 | 1,957 | 270 |
| 2024-05-23 | 76 | 4.75 | 4.55 | 4.95 | -35.4% | 0.914 | -0.295 | 0.007 | 613 | 21 |
| 2024-05-23 | 77 | 3.95 | 3 | 4.9 | -41.3% | 0.736 | -1.092 | 0.014 | 720 | 417 |
| 2024-05-23 | 78 | 2.95 | 2.5 | 3.4 | -41.9% | 0.761 | -0.655 | 0.013 | 2,395 | 31 |
| 2024-05-23 | 79 | 1.93 | 1.71 | 2.15 | -54.9% | 0.918 | -0.101 | 0.006 | 551 | 467 |
| 2024-05-23 | 80 | 1.08 | 0.96 | 1.2 | -63% | 0.697 | -0.282 | 0.015 | 9,573 | 1,890 |
| 2024-05-23 | 81 | 0.595 | 0.54 | 0.65 | -73.5% | 0.457 | -0.341 | 0.017 | 1,846 | 3,165 |
| 2024-05-23 | 82 | 0.34 | 0.3 | 0.38 | -80% | 0.266 | -0.312 | 0.014 | 2,236 | 4,104 |
| 2024-05-23 | 83 | 0.17 | 0.16 | 0.18 | -82.7% | 0.156 | -0.257 | 0.01 | 2,034 | 6,471 |
| 2024-05-23 | 84 | 0.1 | 0.09 | 0.11 | -84.9% | 0.093 | -0.197 | 0.007 | 2,438 | 5,318 |
| 2024-05-23 | 85 | 0.06 | 0.04 | 0.08 | -83.7% | 0.062 | -0.164 | 0.005 | 6,679 | 8,853 |
| 2024-05-23 | 86 | 0.03 | 0.02 | 0.04 | -93.3% | 0.022 | -0.066 | 0.002 | 4,476 | 1,284 |
| 2024-05-23 | 87 | 0.025 | 0.02 | 0.03 | -90.9% | 0.019 | -0.068 | 0.002 | 4,327 | 793 |
| 2024-05-23 | 88 | 0.035 | 0.02 | 0.05 | -76.5% | 0.029 | -0.122 | 0.003 | 6,569 | 1,229 |
| 2024-05-23 | 89 | 0.02 | 0.01 | 0.03 | -83.3% | 0.016 | -0.072 | 0.002 | 3,174 | 450 |
| 2024-05-23 | 90 | 0.015 | 0.01 | 0.02 | -88.9% | 0.008 | -0.042 | 0.001 | 22,750 | 4,909 |
| 2024-05-23 | 91 | 0.01 | 0 | 0.02 | -90% | 0.008 | -0.043 | 0.001 | 5,313 | 833 |
| 2024-05-23 | 92 | 0.015 | 0.01 | 0.02 | -83.3% | 0.007 | -0.044 | 0.001 | 2,924 | 166 |
| 2024-05-23 | 93 | 0.02 | 0.01 | 0.03 | -60% | 0.012 | -0.078 | 0.001 | 4,288 | 493 |
| 2024-05-23 | 94 | 0.025 | 0 | 0.05 | -75% | 0.007 | -0.045 | 0.001 | 3,489 | 182 |
| 2024-05-23 | 95 | 0.005 | 0 | 0.01 | -66.7% | 0.006 | -0.045 | 0.001 | 4,742 | 823 |
| 2024-05-23 | 96 | 0.005 | 0 | 0.01 | -50% | 0.006 | -0.046 | 0.001 | 1,571 | 127 |
| 2024-05-23 | 97 | 0.005 | 0 | 0.01 | 0% | 0.01 | -0.082 | 0.001 | 1,213 | 489 |
| 2024-05-23 | 98 | 0.005 | 0 | 0.01 | -50% | 0.005 | -0.047 | 0.001 | 1,106 | 637 |
| 2024-05-23 | 99 | 0.005 | 0 | 0.01 | +100% | 0.009 | -0.084 | 0.001 | 3,890 | 1 |
| 2024-05-23 | 100 | 0.005 | 0 | 0.01 | -50% | 0.005 | -0.048 | 0.001 | 2,799 | 38 |
| 2024-05-23 | 101 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.048 | 0.001 | 1,205 | 536 |
| 2024-05-23 | 102 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 634 | 0 |
| 2024-05-23 | 103 | 0.15 | 0 | 0.3 | +200% | 0.011 | -0.121 | 0.001 | 119 | 1 |
| 2024-05-23 | 104 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 199 | 0 |
| 2024-05-23 | 105 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 1,031 | 0 |
| 2024-05-23 | 106 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 240 | 0 |
| 2024-05-23 | 107 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 120 | 0 |
| 2024-05-23 | 108 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 993 | 0 |
| 2024-05-23 | 110 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.051 | 0 | 1,112 | 600 |
| 2024-05-23 | 115 | 0.025 | 0 | 0.05 | 0% | 0.003 | -0.052 | 0 | 575 | 4 |
| 2024-05-23 | 120 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 181 | 0 |
| 2024-05-23 | 125 | 0.335 | 0 | 0.67 | 0% | 0.003 | -0.054 | 0 | 80 | 4 |
| 2024-05-23 | 130 | 0.97 | 0 | 1.94 | 0% | 0 | 0 | 0 | 75 | 0 |
| 2024-05-23 | 135 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 511 | 0 |
| 2024-05-23 | 140 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 180 | 0 |
