| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 72.04 | 1,560 | 1,149 | 7,047 | 5,145 | 120 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 45 | 25.5 | 23.6 | 27.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 48.5 | 22.15 | 21.8 | 22.5 | 0% | 0.974 | -0.43 | 0.002 | 0 | 0 |
| 2024-05-22 | 49 | 22 | 21.3 | 22.7 | 0% | 0.941 | -1.049 | 0.004 | 0 | 0 |
| 2024-05-22 | 49.5 | 22.075 | 20.8 | 23.35 | 0% | 0.906 | -1.797 | 0.006 | 0 | 0 |
| 2024-05-22 | 50 | 20.375 | 18.75 | 22 | 0% | 0.886 | -2.247 | 0.007 | 0 | 0 |
| 2024-05-22 | 51 | 19.625 | 18.75 | 20.5 | 0% | 0.974 | -0.364 | 0.002 | 0 | 0 |
| 2024-05-22 | 52 | 18.575 | 18.4 | 18.75 | 0% | 0.981 | -0.242 | 0.002 | 0 | 0 |
| 2024-05-22 | 53 | 17.075 | 16.25 | 17.9 | 0% | 0.938 | -0.845 | 0.004 | 0 | 0 |
| 2024-05-22 | 54 | 16.95 | 16.2 | 17.7 | 0% | 0.93 | -0.906 | 0.005 | 0 | 0 |
| 2024-05-22 | 55 | 16.1 | 15.3 | 16.9 | 0% | 0.913 | -1.094 | 0.006 | 0 | 0 |
| 2024-05-22 | 56 | 14.475 | 12.75 | 16.2 | 0% | 0.844 | -2.204 | 0.009 | 0 | 0 |
| 2024-05-22 | 57 | 14.075 | 13.35 | 14.8 | 0% | 0.906 | -1.02 | 0.006 | 11 | 0 |
| 2024-05-22 | 58 | 12.9 | 12.3 | 13.5 | 0% | 0.92 | -0.771 | 0.005 | 0 | 0 |
| 2024-05-22 | 59 | 11.8 | 11.35 | 12.25 | 0% | 0.928 | -0.613 | 0.005 | 0 | 0 |
| 2024-05-22 | 60 | 10.475 | 8.9 | 12.05 | 0% | 0.865 | -1.202 | 0.008 | 2 | 2 |
| 2024-05-22 | 61 | 9.525 | 9.4 | 9.65 | 0% | 0.985 | -0.089 | 0.001 | 1 | 0 |
| 2024-05-22 | 62 | 8.625 | 8.35 | 8.9 | 0% | 0.949 | -0.298 | 0.004 | 0 | 0 |
| 2024-05-22 | 63 | 7.45 | 6.95 | 7.95 | 0% | 0.878 | -0.722 | 0.007 | 0 | 0 |
| 2024-05-22 | 64 | 7.375 | 6.35 | 8.4 | 0% | 0.814 | -1.09 | 0.01 | 0 | 0 |
| 2024-05-22 | 65 | 5.675 | 5.35 | 6 | 0% | 0.913 | -0.338 | 0.006 | 3 | 0 |
| 2024-05-22 | 66 | 4.975 | 4.4 | 5.55 | 0% | 0.83 | -0.64 | 0.009 | 0 | 0 |
| 2024-05-22 | 67 | 3.575 | 3.3 | 3.85 | 0% | 0.931 | -0.162 | 0.005 | 5 | 0 |
| 2024-05-22 | 68 | 2.54 | 2.27 | 2.81 | 0% | 0.943 | -0.093 | 0.004 | 0 | 0 |
| 2024-05-22 | 69 | 1.79 | 1.65 | 1.93 | 0% | 0.768 | -0.322 | 0.011 | 1 | 0 |
| 2024-05-22 | 70 | 0.995 | 0.96 | 1.03 | -57% | 0.614 | -0.345 | 0.014 | 5 | 4 |
| 2024-05-22 | 71 | 0.49 | 0.47 | 0.51 | -84.1% | 0.395 | -0.342 | 0.014 | 24 | 380 |
| 2024-05-22 | 72 | 0.21 | 0.19 | 0.23 | -81.4% | 0.209 | -0.259 | 0.011 | 329 | 170 |
| 2024-05-22 | 73 | 0.08 | 0.06 | 0.1 | -89.1% | 0.086 | -0.14 | 0.006 | 257 | 172 |
| 2024-05-22 | 74 | 0.045 | 0.02 | 0.07 | -83.3% | 0.056 | -0.12 | 0.004 | 345 | 81 |
| 2024-05-22 | 75 | 0.035 | 0.01 | 0.06 | -84.6% | 0.024 | -0.063 | 0.002 | 1,693 | 253 |
| 2024-05-22 | 76 | 0.1 | 0 | 0.2 | -60% | 0.021 | -0.066 | 0.002 | 360 | 28 |
| 2024-05-22 | 77 | 0.02 | 0.01 | 0.03 | -50% | 0.019 | -0.068 | 0.002 | 298 | 11 |
| 2024-05-22 | 78 | 0.015 | 0.01 | 0.02 | -33.3% | 0.017 | -0.07 | 0.002 | 851 | 112 |
| 2024-05-22 | 79 | 0.11 | 0 | 0.22 | +300% | 0.026 | -0.124 | 0.002 | 146 | 2 |
| 2024-05-22 | 80 | 0.005 | 0 | 0.01 | -80% | 0.008 | -0.042 | 0.001 | 244 | 1 |
| 2024-05-22 | 81 | 0.095 | 0 | 0.19 | 0% | 0.008 | -0.042 | 0.001 | 1,540 | 300 |
| 2024-05-22 | 82 | 0.135 | 0 | 0.27 | 0% | 0.007 | -0.043 | 0.001 | 49 | 10 |
| 2024-05-22 | 83 | 0.635 | 0 | 1.27 | 0% | 0.007 | -0.044 | 0.001 | 28 | 1 |
| 2024-05-22 | 84 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 95 | 0 |
| 2024-05-22 | 85 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 408 | 0 |
| 2024-05-22 | 86 | 0.635 | 0 | 1.27 | 0% | 0.006 | -0.045 | 0.001 | 85 | 15 |
| 2024-05-22 | 87 | 0.2 | 0 | 0.4 | 0% | 0.006 | -0.046 | 0.001 | 0 | 16 |
| 2024-05-22 | 88 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-22 | 89 | 0.1 | 0 | 0.2 | +2,400% | 0.06 | -0.606 | 0.004 | 192 | 2 |
| 2024-05-22 | 90 | 0.235 | 0 | 0.47 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-22 | 91 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-22 | 92 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-22 | 93 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-22 | 94 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 95 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 35 | 0 |
| 2024-05-22 | 96 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 97 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 98 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 99 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 100 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 101 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 102 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 103 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 105 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 110 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 0 | 0 |
