| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 64.14 | 69 | 143 | 3,028 | 1,697 | 96 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 40 | 40.975 | 38.55 | 43.4 | 0% | 0.984 | -0.554 | 0.002 | 0 | 0 |
| 2024-05-22 | 45 | 35.85 | 33.5 | 38.2 | 0% | 0.993 | -0.203 | 0.001 | 0 | 0 |
| 2024-05-22 | 50 | 30.925 | 28.5 | 33.35 | 0% | 0.983 | -0.403 | 0.002 | 0 | 0 |
| 2024-05-22 | 55 | 25.975 | 23.55 | 28.4 | 0% | 0.974 | -0.503 | 0.003 | 0 | 0 |
| 2024-05-22 | 60 | 20.95 | 18.55 | 23.35 | 0% | 0.972 | -0.425 | 0.003 | 0 | 0 |
| 2024-05-22 | 65 | 15.875 | 13.5 | 18.25 | 0% | 0.978 | -0.235 | 0.002 | 0 | 0 |
| 2024-05-22 | 67 | 13.9 | 11.5 | 16.3 | 0% | 0.97 | -0.284 | 0.003 | 0 | 0 |
| 2024-05-22 | 68 | 12.775 | 10.55 | 15 | 0% | 0.807 | -2.528 | 0.012 | 0 | 0 |
| 2024-05-22 | 69 | 11.9 | 9.55 | 14.25 | 0% | 0.965 | -0.273 | 0.003 | 0 | 0 |
| 2024-05-22 | 70 | 10.825 | 8.55 | 13.1 | 0% | 0.986 | -0.092 | 0.002 | 0 | 0 |
| 2024-05-22 | 71 | 9.8 | 7.5 | 12.1 | 0% | 1 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 72 | 8.825 | 6.5 | 11.15 | 0% | 0.984 | -0.088 | 0.002 | 0 | 0 |
| 2024-05-22 | 73 | 7.925 | 5.55 | 10.3 | 0% | 0.945 | -0.292 | 0.005 | 0 | 0 |
| 2024-05-22 | 73.5 | 7.375 | 5.05 | 9.7 | 0% | 0.959 | -0.196 | 0.004 | 0 | 0 |
| 2024-05-22 | 74 | 6.875 | 4.55 | 9.2 | 0% | 0.957 | -0.193 | 0.004 | 0 | 0 |
| 2024-05-22 | 74.5 | 6.4 | 4 | 8.8 | 0% | 0.944 | -0.234 | 0.005 | 0 | 0 |
| 2024-05-22 | 75 | 5.85 | 3.55 | 8.15 | 0% | 0.963 | -0.136 | 0.003 | 6 | 0 |
| 2024-05-22 | 75.5 | 5.375 | 3.05 | 7.7 | 0% | 0.948 | -0.181 | 0.004 | 0 | 0 |
| 2024-05-22 | 76 | 4.825 | 2.5 | 7.15 | 0% | 0.974 | -0.077 | 0.003 | 4 | 0 |
| 2024-05-22 | 76.5 | 4.26 | 2.47 | 6.05 | 0% | 0.708 | -1.542 | 0.015 | 213 | 0 |
| 2024-05-22 | 77 | 3.8 | 1.55 | 6.05 | 0% | 1 | 0 | 0 | 80 | 0 |
| 2024-05-22 | 77.5 | 3.17 | 1.39 | 4.95 | 0% | 0.686 | -1.37 | 0.015 | 94 | 0 |
| 2024-05-22 | 78 | 2.925 | 0.55 | 5.3 | 0% | 0.89 | -0.219 | 0.008 | 98 | 0 |
| 2024-05-22 | 78.5 | 2.615 | 0.33 | 4.9 | 0% | 0.802 | -0.391 | 0.012 | 1,266 | 0 |
| 2024-05-22 | 79 | 2.53 | 0.06 | 5 | 0% | 0.785 | -0.342 | 0.012 | 29 | 8 |
| 2024-05-22 | 79.5 | 1.7 | 0.05 | 3.35 | 0% | 0.809 | -0.205 | 0.011 | 62 | 4 |
| 2024-05-22 | 80 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 35 | 0 |
| 2024-05-22 | 80.5 | 0.64 | 0.53 | 0.75 | 0% | 0.602 | -0.23 | 0.016 | 16 | 0 |
| 2024-05-22 | 81 | 0.325 | 0.23 | 0.42 | 0% | 0.403 | -0.155 | 0.016 | 18 | 16 |
| 2024-05-22 | 81.5 | 0.305 | 0 | 0.61 | -64.9% | 0.234 | -0.146 | 0.013 | 648 | 13 |
| 2024-05-22 | 82 | 0.125 | 0 | 0.25 | 0% | 0.095 | -0.076 | 0.007 | 97 | 22 |
| 2024-05-22 | 82.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 344 | 0 |
| 2024-05-22 | 83 | 0.005 | 0 | 0.01 | 0% | 0.186 | -0.32 | 0.011 | 13 | 6 |
| 2024-05-22 | 83.5 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-22 | 84 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-22 | 84.5 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 85 | 0.425 | 0 | 0.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 85.5 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 86 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 87 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 88 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 89 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 90 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 91 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 92 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 93 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 94 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 95 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
