| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 64.51 | 17,716 | 8,855 | 14,250 | 8,431 | 144 | 2024-05-20 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 55 | 86 | 82 | 90 | 0% | 0.942 | -2.183 | 0.015 | 0 | 0 |
| 2024-05-20 | 60 | 80.975 | 76.95 | 85 | 0% | 0.937 | -2.163 | 0.016 | 0 | 0 |
| 2024-05-20 | 65 | 75.975 | 71.95 | 80 | 0% | 0.931 | -2.137 | 0.017 | 0 | 0 |
| 2024-05-20 | 70 | 70.95 | 66.9 | 75 | 0% | 0.924 | -2.106 | 0.018 | 2 | 0 |
| 2024-05-20 | 75 | 66 | 61.95 | 70.05 | 0% | 0.917 | -2.088 | 0.02 | 2 | 0 |
| 2024-05-20 | 80 | 60.975 | 57.1 | 64.85 | 0% | 0.911 | -1.978 | 0.021 | 0 | 0 |
| 2024-05-20 | 85 | 55.975 | 51.95 | 60 | 0% | 0.901 | -1.985 | 0.022 | 1 | 0 |
| 2024-05-20 | 88 | 53 | 48.95 | 57.05 | 0% | 0.895 | -1.972 | 0.023 | 0 | 0 |
| 2024-05-20 | 89 | 52 | 47.95 | 56.05 | 0% | 0.894 | -1.962 | 0.024 | 1 | 1 |
| 2024-05-20 | 90 | 51 | 46.95 | 55.05 | 0% | 0.892 | -1.952 | 0.024 | 0 | 0 |
| 2024-05-20 | 91 | 50 | 46 | 54 | 0% | 0.89 | -1.924 | 0.024 | 1 | 0 |
| 2024-05-20 | 92 | 49 | 44.95 | 53.05 | 0% | 0.888 | -1.93 | 0.024 | 0 | 0 |
| 2024-05-20 | 93 | 48 | 43.95 | 52.05 | 0% | 0.886 | -1.919 | 0.025 | 1 | 0 |
| 2024-05-20 | 94 | 47 | 43 | 51 | 0% | 0.884 | -1.891 | 0.025 | 1 | 0 |
| 2024-05-20 | 95 | 46.275 | 42.5 | 50.05 | 0% | 0.98 | -0.243 | 0.006 | 5 | 0 |
| 2024-05-20 | 96 | 44.95 | 41 | 48.9 | 0% | 0.881 | -1.836 | 0.025 | 6 | 0 |
| 2024-05-20 | 97 | 43.975 | 39.95 | 48 | 0% | 0.878 | -1.856 | 0.026 | 0 | 0 |
| 2024-05-20 | 98 | 43 | 38.95 | 47.05 | 0% | 0.874 | -1.859 | 0.026 | 0 | 0 |
| 2024-05-20 | 99 | 42.05 | 38 | 46.1 | 0% | 0.871 | -1.862 | 0.027 | 24 | 0 |
| 2024-05-20 | 100 | 41.05 | 37 | 45.1 | 0% | 0.869 | -1.849 | 0.027 | 9 | 0 |
| 2024-05-20 | 101 | 40.05 | 36 | 44.1 | 0% | 0.866 | -1.835 | 0.028 | 3 | 0 |
| 2024-05-20 | 102 | 39.1 | 35.1 | 43.1 | 0% | 0.993 | -0.077 | 0.003 | 3 | 0 |
| 2024-05-20 | 103 | 38.1 | 34.1 | 42.1 | 0% | 0.861 | -1.807 | 0.028 | 3 | 1 |
| 2024-05-20 | 104 | 37.05 | 33 | 41.1 | 0% | 0.925 | -0.782 | 0.018 | 9 | 1 |
| 2024-05-20 | 105 | 36.075 | 32.15 | 40 | +33.3% | 0.95 | -0.476 | 0.013 | 27 | 2 |
| 2024-05-20 | 106 | 34.975 | 31 | 38.95 | 0% | 0.949 | -0.467 | 0.013 | 26 | 1 |
| 2024-05-20 | 107 | 34.05 | 30 | 38.1 | 0% | 0.849 | -1.748 | 0.03 | 40 | 0 |
| 2024-05-20 | 108 | 33.075 | 29.05 | 37.1 | 0% | 0.996 | -0.043 | 0.002 | 28 | 0 |
| 2024-05-20 | 109 | 32.025 | 28.05 | 36 | 0% | 0.845 | -1.687 | 0.03 | 23 | 0 |
| 2024-05-20 | 110 | 30.95 | 27 | 34.9 | 0% | 0.944 | -0.453 | 0.014 | 508 | 2 |
| 2024-05-20 | 111 | 30.05 | 26 | 34.1 | +38.5% | 0.98 | -0.154 | 0.006 | 50 | 1 |
| 2024-05-20 | 112 | 30.55 | 28 | 33.1 | 0% | 0.897 | -0.848 | 0.023 | 14 | 0 |
| 2024-05-20 | 113 | 28.025 | 24 | 32.05 | 0% | 0.829 | -1.634 | 0.032 | 15 | 0 |
| 2024-05-20 | 114 | 27 | 23 | 31 | 0% | 0.935 | -0.457 | 0.016 | 27 | 8 |
| 2024-05-20 | 115 | 25.525 | 22.05 | 29 | +64.3% | 0.843 | -1.301 | 0.031 | 52 | 4 |
| 2024-05-20 | 116 | 26.35 | 24.45 | 28.25 | -3.5% | 0.894 | -0.736 | 0.023 | 27 | 1 |
| 2024-05-20 | 117 | 23.975 | 20.2 | 27.75 | -2.2% | 0.819 | -1.478 | 0.034 | 32 | 2 |
| 2024-05-20 | 118 | 23.075 | 19.05 | 27.1 | 0% | 0.888 | -0.714 | 0.024 | 20 | 2 |
| 2024-05-20 | 119 | 22.95 | 21.45 | 24.45 | 0% | 0.906 | -0.55 | 0.021 | 249 | 3 |
| 2024-05-20 | 120 | 21.375 | 19.3 | 23.45 | +82.2% | 0.874 | -0.753 | 0.026 | 187 | 6 |
| 2024-05-20 | 121 | 20.775 | 18.9 | 22.65 | +3% | 0.912 | -0.46 | 0.02 | 1,089 | 1 |
| 2024-05-20 | 122 | 19.525 | 18.55 | 20.5 | +69.5% | 0.865 | -0.731 | 0.028 | 196 | 6 |
| 2024-05-20 | 123 | 18.7 | 17 | 20.4 | 0% | 0.912 | -0.414 | 0.021 | 253 | 10 |
| 2024-05-20 | 124 | 17.225 | 14.9 | 19.55 | +110.3% | 0.866 | -0.639 | 0.028 | 105 | 1 |
| 2024-05-20 | 125 | 16.6 | 13 | 20.2 | +81% | 0.765 | -1.408 | 0.039 | 450 | 107 |
| 2024-05-20 | 126 | 15.775 | 12.35 | 19.2 | +76.5% | 0.758 | -1.38 | 0.04 | 107 | 6 |
| 2024-05-20 | 127 | 14.775 | 13.1 | 16.45 | +84.2% | 0.911 | -0.322 | 0.021 | 114 | 51 |
| 2024-05-20 | 128 | 14 | 12.9 | 15.1 | +155.8% | 0.846 | -0.573 | 0.03 | 219 | 34 |
| 2024-05-20 | 129 | 12.425 | 12 | 12.85 | +123.2% | 0.918 | -0.253 | 0.019 | 191 | 21 |
| 2024-05-20 | 130 | 11.325 | 11.15 | 11.5 | +152.8% | 0.925 | -0.211 | 0.018 | 1,084 | 219 |
| 2024-05-20 | 131 | 10.7 | 10.15 | 11.25 | +162.5% | 0.896 | -0.273 | 0.023 | 190 | 31 |
| 2024-05-20 | 132 | 9.65 | 9.4 | 9.9 | +140.5% | 0.869 | -0.322 | 0.027 | 282 | 145 |
| 2024-05-20 | 133 | 8.65 | 8.55 | 8.75 | +195.7% | 0.86 | -0.311 | 0.029 | 185 | 120 |
| 2024-05-20 | 134 | 7.875 | 7.7 | 8.05 | +203.7% | 0.822 | -0.369 | 0.033 | 2,020 | 2,889 |
| 2024-05-20 | 135 | 6.975 | 6.85 | 7.1 | +219.6% | 0.794 | -0.387 | 0.036 | 633 | 597 |
| 2024-05-20 | 136 | 6.2 | 6.1 | 6.3 | +214% | 0.758 | -0.415 | 0.04 | 164 | 283 |
| 2024-05-20 | 137 | 5.6 | 5.4 | 5.8 | +290.1% | 0.71 | -0.462 | 0.044 | 1,254 | 540 |
| 2024-05-20 | 138 | 4.825 | 4.75 | 4.9 | +293.3% | 0.666 | -0.481 | 0.046 | 1,231 | 639 |
| 2024-05-20 | 139 | 4.225 | 4.15 | 4.3 | +311.9% | 0.618 | -0.496 | 0.049 | 1,091 | 658 |
| 2024-05-20 | 140 | 3.675 | 3.6 | 3.75 | +393.2% | 0.567 | -0.512 | 0.05 | 482 | 1,961 |
| 2024-05-20 | 141 | 3.15 | 3.1 | 3.2 | +400% | 0.515 | -0.537 | 0.051 | 127 | 1,820 |
| 2024-05-20 | 142 | 2.825 | 2.69 | 2.96 | +411.3% | 0.464 | -0.531 | 0.051 | 111 | 1,117 |
| 2024-05-20 | 143 | 2.31 | 2.28 | 2.34 | +464.3% | 0.415 | -0.523 | 0.05 | 60 | 495 |
| 2024-05-20 | 144 | 1.96 | 1.93 | 1.99 | +280.8% | 0.37 | -0.512 | 0.048 | 207 | 370 |
| 2024-05-20 | 145 | 1.645 | 1.61 | 1.68 | +560% | 0.325 | -0.487 | 0.046 | 307 | 1,307 |
| 2024-05-20 | 146 | 1.395 | 1.37 | 1.42 | +464% | 0.286 | -0.467 | 0.043 | 56 | 267 |
| 2024-05-20 | 147 | 1.155 | 1.13 | 1.18 | +555.6% | 0.249 | -0.438 | 0.041 | 32 | 412 |
| 2024-05-20 | 148 | 0.965 | 0.95 | 0.98 | +458.8% | 0.211 | -0.397 | 0.037 | 4 | 171 |
| 2024-05-20 | 149 | 0.81 | 0.78 | 0.84 | +811.1% | 0.185 | -0.374 | 0.034 | 11 | 299 |
| 2024-05-20 | 150 | 0.67 | 0.65 | 0.69 | +590% | 0.16 | -0.345 | 0.031 | 408 | 1,234 |
| 2024-05-20 | 155 | 0.305 | 0.29 | 0.32 | 0% | 0.076 | -0.217 | 0.018 | 20 | 1,331 |
| 2024-05-20 | 160 | 0.155 | 0.14 | 0.17 | +650% | 0.039 | -0.139 | 0.011 | 171 | 539 |
