| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 156.93 | 16,630 | 18,710 | 20,682 | 23,812 | 154 | 2024-05-20 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 14 | 34.275 | 32.6 | 35.95 | 0% | 0.955 | -0.828 | 0.004 | 0 | 0 |
| 2024-05-20 | 15 | 33.25 | 31.55 | 34.95 | 0% | 0.952 | -0.829 | 0.004 | 0 | 0 |
| 2024-05-20 | 16 | 32.225 | 30.5 | 33.95 | 0% | 0.948 | -0.828 | 0.005 | 0 | 0 |
| 2024-05-20 | 17 | 31.275 | 29.5 | 33.05 | 0% | 0.944 | -0.861 | 0.005 | 0 | 0 |
| 2024-05-20 | 18 | 30.35 | 28.5 | 32.2 | 0% | 0.938 | -0.908 | 0.005 | 0 | 0 |
| 2024-05-20 | 19 | 29.275 | 27.55 | 31 | 0% | 0.937 | -0.838 | 0.005 | 0 | 0 |
| 2024-05-20 | 20 | 27.9 | 26.6 | 29.2 | 0% | 0.953 | -0.522 | 0.004 | 0 | 0 |
| 2024-05-20 | 21 | 27.275 | 25.5 | 29.05 | 0% | 0.929 | -0.846 | 0.006 | 0 | 0 |
| 2024-05-20 | 22 | 26.2 | 24.5 | 27.9 | 0% | 0.928 | -0.789 | 0.006 | 0 | 0 |
| 2024-05-20 | 23 | 25.35 | 23.5 | 27.2 | 0% | 0.918 | -0.883 | 0.007 | 0 | 0 |
| 2024-05-20 | 24 | 24.475 | 23.05 | 25.9 | 0% | 0.987 | -0.096 | 0.002 | 0 | 0 |
| 2024-05-20 | 25 | 22.875 | 22 | 23.75 | 0% | 0.963 | -0.281 | 0.004 | 0 | 0 |
| 2024-05-20 | 26 | 22.075 | 20.55 | 23.6 | 0% | 0.921 | -0.655 | 0.006 | 0 | 0 |
| 2024-05-20 | 27 | 21.5 | 20 | 23 | 0% | 0.982 | -0.113 | 0.002 | 0 | 0 |
| 2024-05-20 | 28 | 19.975 | 18.95 | 21 | 0% | 0.939 | -0.397 | 0.005 | 0 | 0 |
| 2024-05-20 | 29 | 19.225 | 17.5 | 20.95 | 0% | 0.896 | -0.749 | 0.008 | 0 | 0 |
| 2024-05-20 | 30 | 18.45 | 16.7 | 20.2 | 0% | 0.986 | -0.068 | 0.002 | 0 | 0 |
| 2024-05-20 | 31 | 17.55 | 16.1 | 19 | 0% | 0.97 | -0.144 | 0.003 | 0 | 0 |
| 2024-05-20 | 32 | 16.1 | 14.75 | 17.45 | 0% | 0.899 | -0.55 | 0.008 | 0 | 0 |
| 2024-05-20 | 33 | 15.325 | 14.05 | 16.6 | -13.3% | 0.886 | -0.592 | 0.009 | 1 | 1 |
| 2024-05-20 | 34 | 14.5 | 13.05 | 15.95 | 0% | 0.973 | -0.103 | 0.003 | 0 | 0 |
| 2024-05-20 | 35 | 13.25 | 12.05 | 14.45 | -12.1% | 0.971 | -0.101 | 0.003 | 8 | 1 |
| 2024-05-20 | 36 | 12.85 | 11.75 | 13.95 | 0% | 0.919 | -0.285 | 0.007 | 6 | 0 |
| 2024-05-20 | 36.5 | 11.75 | 10.3 | 13.2 | 0% | 0.855 | -0.578 | 0.01 | 0 | 0 |
| 2024-05-20 | 37 | 11.4 | 9.65 | 13.15 | 0% | 0.997 | -0.012 | 0 | 1 | 0 |
| 2024-05-20 | 37.5 | 10.575 | 9.4 | 11.75 | 0% | 0.874 | -0.423 | 0.009 | 0 | 0 |
| 2024-05-20 | 38 | 9.925 | 8.85 | 11 | 0% | 0.891 | -0.33 | 0.008 | 0 | 0 |
| 2024-05-20 | 38.5 | 9.25 | 8.15 | 10.35 | 0% | 0.903 | -0.267 | 0.007 | 0 | 0 |
| 2024-05-20 | 39 | 9.325 | 8.15 | 10.5 | 0% | 0.842 | -0.481 | 0.011 | 0 | 0 |
| 2024-05-20 | 39.5 | 8.925 | 7.7 | 10.15 | 0% | 0.984 | -0.037 | 0.002 | 0 | 0 |
| 2024-05-20 | 40 | 8.55 | 8.35 | 8.75 | -19.2% | 0.998 | -0.01 | 0 | 93 | 113 |
| 2024-05-20 | 40.5 | 7.8 | 7.1 | 8.5 | 0% | 0.868 | -0.304 | 0.009 | 0 | 0 |
| 2024-05-20 | 41 | 7.85 | 7.05 | 8.65 | 0% | 0.808 | -0.487 | 0.012 | 13 | 22 |
| 2024-05-20 | 41.5 | 6.875 | 5.85 | 7.9 | 0% | 0.856 | -0.292 | 0.01 | 0 | 3 |
| 2024-05-20 | 42 | 6.2 | 5.5 | 6.9 | -14.3% | 0.862 | -0.252 | 0.01 | 1 | 5 |
| 2024-05-20 | 42.5 | 5.925 | 5.45 | 6.4 | 0% | 0.978 | -0.034 | 0.002 | 2 | 0 |
| 2024-05-20 | 43 | 5.5 | 5.1 | 5.9 | -12.4% | 0.94 | -0.081 | 0.005 | 2 | 12 |
| 2024-05-20 | 43.5 | 5.175 | 4.9 | 5.45 | 0% | 0.881 | -0.156 | 0.009 | 0 | 3 |
| 2024-05-20 | 44 | 5 | 4.5 | 5.5 | -35.2% | 0.885 | -0.134 | 0.009 | 23 | 24 |
| 2024-05-20 | 44.5 | 4.3 | 4.1 | 4.5 | -38% | 0.835 | -0.187 | 0.011 | 8 | 3 |
| 2024-05-20 | 45 | 3.875 | 3.7 | 4.05 | -36.8% | 0.807 | -0.2 | 0.012 | 169 | 110 |
| 2024-05-20 | 45.5 | 3.625 | 3.4 | 3.85 | 0% | 0.753 | -0.252 | 0.014 | 10 | 18 |
| 2024-05-20 | 46 | 3.225 | 3.1 | 3.35 | -36.6% | 0.728 | -0.248 | 0.015 | 41 | 116 |
| 2024-05-20 | 46.5 | 2.705 | 2.36 | 3.05 | -23.1% | 0.726 | -0.195 | 0.015 | 14 | 61 |
| 2024-05-20 | 47 | 2.58 | 2.47 | 2.69 | -36.2% | 0.646 | -0.272 | 0.016 | 433 | 236 |
| 2024-05-20 | 47.5 | 2.295 | 2.18 | 2.41 | -43.4% | 0.597 | -0.299 | 0.017 | 25 | 154 |
| 2024-05-20 | 48 | 2.085 | 1.98 | 2.19 | -39.7% | 0.553 | -0.333 | 0.017 | 495 | 305 |
| 2024-05-20 | 48.5 | 1.96 | 1.75 | 2.17 | -46.3% | 0.511 | -0.316 | 0.018 | 56 | 264 |
| 2024-05-20 | 49 | 1.68 | 1.56 | 1.8 | -43.9% | 0.472 | -0.331 | 0.018 | 328 | 356 |
| 2024-05-20 | 49.5 | 1.475 | 1.36 | 1.59 | -49.3% | 0.43 | -0.318 | 0.017 | 201 | 425 |
| 2024-05-20 | 50 | 1.33 | 1.26 | 1.4 | -47.4% | 0.394 | -0.319 | 0.017 | 2,623 | 3,320 |
| 2024-05-20 | 51 | 1.025 | 1 | 1.05 | -48.5% | 0.328 | -0.307 | 0.016 | 470 | 778 |
| 2024-05-20 | 52 | 0.845 | 0.78 | 0.91 | -53.3% | 0.276 | -0.299 | 0.015 | 1,442 | 1,057 |
| 2024-05-20 | 53 | 0.685 | 0.64 | 0.73 | -53.3% | 0.23 | -0.281 | 0.013 | 537 | 423 |
| 2024-05-20 | 54 | 0.57 | 0.5 | 0.64 | -54.4% | 0.192 | -0.26 | 0.012 | 694 | 436 |
| 2024-05-20 | 55 | 0.425 | 0.41 | 0.44 | -58.1% | 0.155 | -0.229 | 0.01 | 6,713 | 2,884 |
| 2024-05-20 | 56 | 0.355 | 0.34 | 0.37 | -58.6% | 0.129 | -0.207 | 0.009 | 260 | 437 |
| 2024-05-20 | 57 | 0.295 | 0.22 | 0.37 | -64.5% | 0.101 | -0.175 | 0.008 | 205 | 125 |
| 2024-05-20 | 58 | 0.245 | 0.17 | 0.32 | -65.7% | 0.088 | -0.166 | 0.007 | 228 | 158 |
| 2024-05-20 | 59 | 0.195 | 0.14 | 0.25 | -60% | 0.074 | -0.149 | 0.006 | 218 | 709 |
| 2024-05-20 | 60 | 0.215 | 0.2 | 0.23 | -62.3% | 0.071 | -0.152 | 0.006 | 1,108 | 1,619 |
| 2024-05-20 | 61 | 0.155 | 0.08 | 0.23 | -60.9% | 0.063 | -0.144 | 0.005 | 93 | 23 |
| 2024-05-20 | 62 | 0.12 | 0.08 | 0.16 | -69.8% | 0.048 | -0.115 | 0.004 | 427 | 191 |
| 2024-05-20 | 63 | 0.155 | 0.06 | 0.25 | -57.6% | 0.048 | -0.123 | 0.004 | 106 | 16 |
| 2024-05-20 | 64 | 0.165 | 0.08 | 0.25 | -52.9% | 0.051 | -0.139 | 0.005 | 43 | 503 |
| 2024-05-20 | 65 | 0.175 | 0.12 | 0.23 | -28.1% | 0.064 | -0.185 | 0.005 | 708 | 233 |
| 2024-05-20 | 66 | 0.185 | 0.06 | 0.31 | -35.7% | 0.052 | -0.156 | 0.005 | 13 | 2 |
| 2024-05-20 | 67 | 0.11 | 0.09 | 0.13 | -30.4% | 0.035 | -0.108 | 0.003 | 59 | 1 |
| 2024-05-20 | 68 | 0.15 | 0.04 | 0.26 | -70.4% | 0.027 | -0.085 | 0.003 | 74 | 244 |
| 2024-05-20 | 69 | 0.075 | 0 | 0.15 | 0% | 0.042 | -0.141 | 0.004 | 6 | 1 |
| 2024-05-20 | 70 | 0.095 | 0.07 | 0.12 | -54.6% | 0.03 | -0.104 | 0.003 | 767 | 342 |
| 2024-05-20 | 71 | 0.15 | 0.03 | 0.27 | 0% | 0.027 | -0.097 | 0.003 | 10 | 9 |
| 2024-05-20 | 72 | 0.14 | 0.1 | 0.18 | -35.3% | 0.031 | -0.114 | 0.003 | 6 | 7 |
| 2024-05-20 | 73 | 0.12 | 0.07 | 0.17 | 0% | 0.022 | -0.081 | 0.002 | 100 | 48 |
| 2024-05-20 | 74 | 0.125 | 0.05 | 0.2 | 0% | 0.033 | -0.128 | 0.003 | 1 | 0 |
| 2024-05-20 | 75 | 0.1 | 0.05 | 0.15 | -63% | 0.027 | -0.108 | 0.003 | 1,202 | 48 |
| 2024-05-20 | 80 | 0.05 | 0 | 0.1 | -53.3% | 0.019 | -0.084 | 0.002 | 639 | 784 |
