| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 149.95 | 22,616 | 11,959 | 61,755 | 31,605 | 150 | 2024-05-23 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | 0.5 | 16.65 | 14.8 | 18.5 | -9.2% | 0 | 0 | 0 | 5 | 5 |
| 2024-05-23 | 1 | 16.6 | 15.2 | 18 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 1.5 | 15.9 | 14.3 | 17.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 2 | 15.2 | 14.7 | 15.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 2.5 | 14.6 | 13.2 | 16 | 0% | 0.998 | -0.042 | 0 | 1 | 0 |
| 2024-05-23 | 3 | 13.55 | 12.8 | 14.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 3.5 | 13.15 | 12.5 | 13.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 4 | 12.2 | 11.1 | 13.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-23 | 4.5 | 11.8 | 10.8 | 12.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 5 | 11.45 | 10.2 | 12.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 5.5 | 11.9 | 10.8 | 13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 6 | 10.2 | 9.1 | 11.3 | 0% | 0.967 | -0.455 | 0.001 | 0 | 0 |
| 2024-05-23 | 6.5 | 9.95 | 9.1 | 10.8 | 0% | 0.964 | -0.452 | 0.001 | 0 | 0 |
| 2024-05-23 | 7 | 9.95 | 9.6 | 10.3 | 0% | 0.961 | -0.448 | 0.001 | 2 | 0 |
| 2024-05-23 | 7.5 | 8.85 | 7.7 | 10 | 0% | 0.939 | -0.711 | 0.001 | 0 | 0 |
| 2024-05-23 | 8 | 8.65 | 7.5 | 9.8 | 0% | 0.916 | -1.017 | 0.001 | 2 | 0 |
| 2024-05-23 | 8.5 | 8.4 | 8 | 8.8 | 0% | 0.951 | -0.434 | 0.001 | 0 | 0 |
| 2024-05-23 | 9 | 7.45 | 6.6 | 8.3 | 0% | 0.948 | -0.428 | 0.001 | 0 | 0 |
| 2024-05-23 | 9.5 | 7.75 | 7 | 8.5 | 0% | 0.952 | -0.346 | 0.001 | 1 | 0 |
| 2024-05-23 | 10 | 6.15 | 5 | 7.3 | -15.9% | 0.939 | -0.414 | 0.001 | 77 | 190 |
| 2024-05-23 | 10.5 | 6.5 | 6.1 | 6.9 | 0% | 0.919 | -0.535 | 0.001 | 1 | 0 |
| 2024-05-23 | 11 | 5.95 | 5.6 | 6.3 | 0% | 0.929 | -0.398 | 0.001 | 9 | 0 |
| 2024-05-23 | 11.5 | 5.15 | 4.5 | 5.8 | 0% | 0.924 | -0.389 | 0.001 | 10 | 0 |
| 2024-05-23 | 12 | 5.5 | 4.8 | 6.2 | 0% | 0.882 | -0.604 | 0.002 | 3 | 0 |
| 2024-05-23 | 12.5 | 4.45 | 4.1 | 4.8 | -22.2% | 0.909 | -0.368 | 0.001 | 81 | 22 |
| 2024-05-23 | 13 | 3.4 | 2.5 | 4.3 | 0% | 0.901 | -0.356 | 0.002 | 104 | 1 |
| 2024-05-23 | 13.5 | 3.025 | 2.25 | 3.8 | 0% | 0.89 | -0.343 | 0.002 | 30 | 0 |
| 2024-05-23 | 14 | 2.45 | 1.6 | 3.3 | -13.8% | 0.878 | -0.328 | 0.002 | 103 | 8 |
| 2024-05-23 | 14.5 | 2.65 | 2.4 | 2.9 | -42.9% | 0.935 | -0.127 | 0.001 | 286 | 40 |
| 2024-05-23 | 15 | 1.65 | 1.05 | 2.25 | -50% | 0.981 | -0.028 | 0 | 449 | 35 |
| 2024-05-23 | 15.5 | 1.375 | 1 | 1.75 | -58.5% | 0.84 | -0.222 | 0.002 | 699 | 7 |
| 2024-05-23 | 16 | 1.175 | 1.15 | 1.2 | -54.4% | 0.857 | -0.127 | 0.002 | 1,760 | 577 |
| 2024-05-23 | 16.5 | 0.925 | 0.7 | 1.15 | -60% | 0.715 | -0.196 | 0.003 | 2,434 | 225 |
| 2024-05-23 | 17 | 0.475 | 0.45 | 0.5 | -68% | 0.546 | -0.23 | 0.004 | 4,159 | 1,676 |
| 2024-05-23 | 17.5 | 0.275 | 0.25 | 0.3 | -73.9% | 0.38 | -0.229 | 0.003 | 2,472 | 2,638 |
| 2024-05-23 | 18 | 0.125 | 0.1 | 0.15 | -83.2% | 0.231 | -0.178 | 0.003 | 5,309 | 5,363 |
| 2024-05-23 | 18.5 | 0.075 | 0.05 | 0.1 | -86.2% | 0.146 | -0.144 | 0.002 | 4,020 | 1,718 |
| 2024-05-23 | 19 | 0.025 | 0 | 0.05 | -87.5% | 0.087 | -0.104 | 0.001 | 9,435 | 3,880 |
| 2024-05-23 | 19.5 | 0.025 | 0 | 0.05 | -80% | 0.076 | -0.11 | 0.001 | 4,299 | 2,287 |
| 2024-05-23 | 20 | 0.025 | 0 | 0.05 | -85% | 0.048 | -0.079 | 0.001 | 6,804 | 1,864 |
| 2024-05-23 | 20.5 | 0.075 | 0 | 0.15 | -80% | 0.043 | -0.082 | 0.001 | 3,549 | 184 |
| 2024-05-23 | 21 | 0.025 | 0 | 0.05 | -62.5% | 0.04 | -0.085 | 0.001 | 4,370 | 343 |
| 2024-05-23 | 21.5 | 0.05 | 0 | 0.1 | -90% | 0.016 | -0.037 | 0 | 1,045 | 19 |
| 2024-05-23 | 22 | 0.025 | 0 | 0.05 | -70% | 0.035 | -0.089 | 0.001 | 3,815 | 1,527 |
| 2024-05-23 | 22.5 | 0.025 | 0 | 0.05 | -60% | 0.024 | -0.066 | 0 | 599 | 6 |
| 2024-05-23 | 23 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 1,423 | 0 |
| 2024-05-23 | 23.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 239 | 0 |
| 2024-05-23 | 24 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 636 | 0 |
| 2024-05-23 | 24.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-23 | 25 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 1,162 | 0 |
| 2024-05-23 | 25.5 | 0.025 | 0 | 0.05 | -80% | 0.011 | -0.041 | 0 | 1,020 | 1 |
| 2024-05-23 | 26 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 225 | 0 |
| 2024-05-23 | 26.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-23 | 27 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 42 | 0 |
| 2024-05-23 | 27.5 | 0.6 | 0 | 1.2 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-23 | 28 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 106 | 0 |
| 2024-05-23 | 28.5 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 82 | 0 |
| 2024-05-23 | 29 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 68 | 0 |
| 2024-05-23 | 29.5 | 0.45 | 0 | 0.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 30 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 233 | 0 |
| 2024-05-23 | 30.5 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-23 | 31 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-23 | 31.5 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-23 | 32 | 0.4 | 0 | 0.8 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-23 | 32.5 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-23 | 33 | 0.8 | 0 | 1.6 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-23 | 33.5 | 0.65 | 0 | 1.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 34 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-23 | 34.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-23 | 35 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 496 | 0 |
| 2024-05-23 | 35.5 | 0.9 | 0 | 1.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 36 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 36.5 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 37 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 37.5 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
