| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 40.78 | 69,842 | 26,576 | 61,066 | 37,491 | 136 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 40 | 41.375 | 41.1 | 41.65 | 0% | 0.988 | -0.069 | 0.003 | 0 | 0 |
| 2024-05-24 | 45 | 36.3 | 35.9 | 36.7 | 0% | 0.993 | -0.03 | 0.002 | 1 | 0 |
| 2024-05-24 | 50 | 30.925 | 30.15 | 31.7 | 0% | 0.959 | -0.176 | 0.009 | 0 | 0 |
| 2024-05-24 | 55 | 26.35 | 26.1 | 26.6 | 0% | 0.983 | -0.051 | 0.004 | 64 | 2 |
| 2024-05-24 | 57 | 24 | 23.25 | 24.75 | 0% | 0.945 | -0.179 | 0.011 | 0 | 0 |
| 2024-05-24 | 58 | 23.325 | 23.1 | 23.55 | 0% | 0.985 | -0.039 | 0.004 | 2 | 0 |
| 2024-05-24 | 59 | 22.35 | 22.15 | 22.55 | 0% | 0.981 | -0.049 | 0.005 | 8 | 0 |
| 2024-05-24 | 60 | 21.325 | 20.9 | 21.75 | 0% | 0.984 | -0.038 | 0.004 | 64 | 0 |
| 2024-05-24 | 61 | 20.225 | 19.9 | 20.55 | 0% | 0.954 | -0.116 | 0.01 | 29 | 6 |
| 2024-05-24 | 62 | 19.4 | 19 | 19.8 | 0% | 0.97 | -0.066 | 0.007 | 1 | 0 |
| 2024-05-24 | 63 | 18.45 | 18.1 | 18.8 | 0% | 0.962 | -0.082 | 0.009 | 13 | 0 |
| 2024-05-24 | 64 | 17.375 | 16.95 | 17.8 | 0% | 0.972 | -0.056 | 0.007 | 16 | 0 |
| 2024-05-24 | 65 | 16.275 | 15.9 | 16.65 | 0% | 0.993 | -0.011 | 0.002 | 213 | 8 |
| 2024-05-24 | 66 | 15.35 | 14.9 | 15.8 | 0% | 0.974 | -0.045 | 0.006 | 101 | 0 |
| 2024-05-24 | 67 | 14.225 | 13.9 | 14.55 | 0% | 0.939 | -0.106 | 0.013 | 15 | 0 |
| 2024-05-24 | 68 | 13.3 | 12.9 | 13.7 | 0% | 0.983 | -0.023 | 0.004 | 107 | 0 |
| 2024-05-24 | 69 | 12.225 | 11.9 | 12.55 | 0% | 0.931 | -0.101 | 0.014 | 214 | 0 |
| 2024-05-24 | 70 | 11.35 | 10.9 | 11.8 | 0% | 0.935 | -0.086 | 0.013 | 505 | 53 |
| 2024-05-24 | 71 | 10.35 | 9.9 | 10.8 | 0% | 0.964 | -0.04 | 0.008 | 203 | 0 |
| 2024-05-24 | 72 | 9.55 | 9.25 | 9.85 | +14.7% | 0.922 | -0.087 | 0.015 | 551 | 6 |
| 2024-05-24 | 73 | 7.875 | 7.2 | 8.55 | +20.4% | 0.91 | -0.091 | 0.017 | 262 | 30 |
| 2024-05-24 | 74 | 7.3 | 6.95 | 7.65 | +8% | 0.922 | -0.067 | 0.015 | 394 | 47 |
| 2024-05-24 | 75 | 6.275 | 5.75 | 6.8 | +12.1% | 0.906 | -0.071 | 0.017 | 1,538 | 68 |
| 2024-05-24 | 76 | 5.4 | 5.2 | 5.6 | +21.9% | 0.875 | -0.083 | 0.021 | 542 | 14 |
| 2024-05-24 | 77 | 4.525 | 4.45 | 4.6 | +13.9% | 0.878 | -0.065 | 0.021 | 995 | 384 |
| 2024-05-24 | 78 | 3.675 | 3.6 | 3.75 | +14% | 0.796 | -0.098 | 0.029 | 446 | 401 |
| 2024-05-24 | 79 | 2.8 | 2.66 | 2.94 | +22.1% | 0.75 | -0.094 | 0.033 | 822 | 6,629 |
| 2024-05-24 | 80 | 2.145 | 1.98 | 2.31 | +15% | 0.634 | -0.126 | 0.039 | 2,162 | 2,444 |
| 2024-05-24 | 81 | 1.615 | 1.51 | 1.72 | +14.3% | 0.537 | -0.129 | 0.041 | 2,194 | 2,759 |
| 2024-05-24 | 82 | 1.23 | 1.2 | 1.26 | +12.7% | 0.436 | -0.13 | 0.041 | 2,757 | 14,822 |
| 2024-05-24 | 83 | 0.875 | 0.82 | 0.93 | +11.1% | 0.344 | -0.124 | 0.038 | 1,812 | 5,976 |
| 2024-05-24 | 84 | 0.685 | 0.61 | 0.76 | +21.4% | 0.27 | -0.117 | 0.035 | 2,709 | 6,486 |
| 2024-05-24 | 85 | 0.495 | 0.49 | 0.5 | +13.6% | 0.209 | -0.104 | 0.03 | 6,897 | 10,771 |
| 2024-05-24 | 86 | 0.37 | 0.36 | 0.38 | +12.5% | 0.158 | -0.09 | 0.025 | 2,525 | 3,067 |
| 2024-05-24 | 87 | 0.285 | 0.27 | 0.3 | +12% | 0.124 | -0.08 | 0.021 | 2,111 | 1,011 |
| 2024-05-24 | 88 | 0.22 | 0.21 | 0.23 | -4.8% | 0.098 | -0.07 | 0.018 | 2,523 | 1,735 |
| 2024-05-24 | 89 | 0.175 | 0.16 | 0.19 | +6.7% | 0.074 | -0.058 | 0.015 | 2,331 | 4,596 |
| 2024-05-24 | 90 | 0.14 | 0.13 | 0.15 | 0% | 0.059 | -0.051 | 0.012 | 8,410 | 3,726 |
| 2024-05-24 | 91 | 0.11 | 0.1 | 0.12 | 0% | 0.046 | -0.043 | 0.01 | 867 | 166 |
| 2024-05-24 | 92 | 0.085 | 0.05 | 0.12 | 0% | 0.044 | -0.044 | 0.01 | 2,689 | 114 |
| 2024-05-24 | 93 | 0.065 | 0.04 | 0.09 | -28.6% | 0.025 | -0.027 | 0.006 | 1,177 | 213 |
| 2024-05-24 | 94 | 0.07 | 0.04 | 0.1 | +40% | 0.03 | -0.035 | 0.007 | 857 | 54 |
| 2024-05-24 | 95 | 0.055 | 0.05 | 0.06 | 0% | 0.026 | -0.032 | 0.006 | 3,572 | 661 |
| 2024-05-24 | 96 | 0.075 | 0.02 | 0.13 | +100% | 0.03 | -0.04 | 0.007 | 654 | 10 |
| 2024-05-24 | 97 | 0.04 | 0.03 | 0.05 | +25% | 0.02 | -0.028 | 0.005 | 369 | 70 |
| 2024-05-24 | 98 | 0.105 | 0.03 | 0.18 | 0% | 0.016 | -0.024 | 0.004 | 384 | 21 |
| 2024-05-24 | 99 | 0.035 | 0.02 | 0.05 | +33.3% | 0.016 | -0.024 | 0.004 | 299 | 63 |
| 2024-05-24 | 100 | 0.04 | 0.02 | 0.06 | +150% | 0.018 | -0.029 | 0.005 | 2,186 | 2,498 |
| 2024-05-24 | 101 | 0.025 | 0.02 | 0.03 | -33.3% | 0.009 | -0.014 | 0.002 | 346 | 739 |
| 2024-05-24 | 102 | 0.08 | 0.01 | 0.15 | +50% | 0.011 | -0.02 | 0.003 | 328 | 29 |
| 2024-05-24 | 103 | 0.07 | 0.01 | 0.13 | 0% | 0.021 | -0.039 | 0.005 | 844 | 0 |
| 2024-05-24 | 104 | 0.085 | 0.01 | 0.16 | 0% | 0.024 | -0.046 | 0.006 | 162 | 0 |
| 2024-05-24 | 105 | 0.035 | 0.01 | 0.06 | +50% | 0.01 | -0.02 | 0.003 | 386 | 76 |
| 2024-05-24 | 106 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 107 | 0.075 | 0 | 0.15 | 0% | 0.004 | -0.008 | 0.001 | 0 | 12 |
| 2024-05-24 | 108 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.008 | 0.001 | 0 | 2 |
| 2024-05-24 | 109 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 110 | 0.015 | 0.01 | 0.02 | +200% | 0.005 | -0.012 | 0.002 | 470 | 38 |
| 2024-05-24 | 111 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 112 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-05-24 | 113 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 114 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-24 | 115 | 0.015 | 0 | 0.03 | +100% | 0.006 | -0.015 | 0.002 | 236 | 22 |
| 2024-05-24 | 120 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.009 | 0.001 | 498 | 10 |
| 2024-05-24 | 125 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 0 | 73 | 0 |
| 2024-05-24 | 130 | 0.07 | 0 | 0.14 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-24 | 135 | 0.07 | 0 | 0.14 | 0% | 0 | 0 | 0 | 36 | 0 |
| 2024-05-24 | 140 | 0.015 | 0 | 0.03 | 0% | 0.004 | -0.017 | 0.001 | 1,047 | 3 |
