| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 81.47 | 93 | 4,052 | 36,735 | 70,197 | 94 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 15 | 0.235 | 0 | 0.47 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-22 | 17.5 | 0.735 | 0 | 1.47 | 0% | 0 | 0 | 0 | 69 | 0 |
| 2024-05-22 | 20 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 64 | 0 |
| 2024-05-22 | 22 | 0.09 | 0 | 0.18 | 0% | -0.048 | -0.01 | 0.008 | 0 | 1 |
| 2024-05-22 | 22.5 | 0.52 | 0 | 1.04 | 0% | 0 | 0 | 0 | 84 | 0 |
| 2024-05-22 | 23 | 0.715 | 0 | 1.43 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 24 | 0.58 | 0.01 | 1.15 | 0% | -0.148 | -0.027 | 0.019 | 0 | 0 |
| 2024-05-22 | 25 | 0.085 | 0.02 | 0.15 | 0% | -0.057 | -0.006 | 0.009 | 11,913 | 0 |
| 2024-05-22 | 25.5 | 0.07 | 0.05 | 0.09 | 0% | -0.054 | -0.005 | 0.009 | 0 | 0 |
| 2024-05-22 | 26 | 0.09 | 0.07 | 0.11 | 0% | -0.07 | -0.006 | 0.011 | 0 | 0 |
| 2024-05-22 | 26.5 | 0.13 | 0.1 | 0.16 | 0% | -0.098 | -0.008 | 0.014 | 2 | 0 |
| 2024-05-22 | 27 | 0.17 | 0.14 | 0.2 | 0% | -0.127 | -0.009 | 0.017 | 105 | 0 |
| 2024-05-22 | 27.5 | 0.23 | 0.2 | 0.26 | +17.7% | -0.156 | -0.009 | 0.02 | 27,503 | 1 |
| 2024-05-22 | 28 | 0.33 | 0.31 | 0.35 | 0% | -0.229 | -0.012 | 0.025 | 3 | 120 |
| 2024-05-22 | 28.5 | 0.465 | 0.44 | 0.49 | 0% | -0.292 | -0.013 | 0.029 | 15,055 | 0 |
| 2024-05-22 | 29 | 0.64 | 0.61 | 0.67 | +26.5% | -0.366 | -0.014 | 0.031 | 51 | 27 |
| 2024-05-22 | 29.5 | 0.845 | 0.82 | 0.87 | +24.3% | -0.45 | -0.015 | 0.033 | 487 | 41 |
| 2024-05-22 | 30 | 1.1 | 1.08 | 1.12 | +18.1% | -0.534 | -0.014 | 0.033 | 3,077 | 100 |
| 2024-05-22 | 30.5 | 1.41 | 1.39 | 1.43 | 0% | -0.617 | -0.014 | 0.032 | 7 | 5 |
| 2024-05-22 | 31 | 1.755 | 1.7 | 1.81 | +9.2% | -0.693 | -0.012 | 0.029 | 134 | 2 |
| 2024-05-22 | 31.5 | 2.135 | 2.08 | 2.19 | 0% | -0.762 | -0.01 | 0.026 | 0 | 0 |
| 2024-05-22 | 32 | 1.9 | 1.19 | 2.61 | 0% | -0.793 | -0.011 | 0.024 | 0 | 0 |
| 2024-05-22 | 32.5 | 2.975 | 2.9 | 3.05 | +29.3% | -0.877 | -0.006 | 0.017 | 6,338 | 23 |
| 2024-05-22 | 33 | 3.245 | 2.94 | 3.55 | 0% | -0.849 | -0.01 | 0.019 | 0 | 0 |
| 2024-05-22 | 33.5 | 3.875 | 3.75 | 4 | 0% | -0.88 | -0.008 | 0.016 | 0 | 1 |
| 2024-05-22 | 34 | 3.79 | 2.88 | 4.7 | 0% | -0.817 | -0.016 | 0.022 | 0 | 0 |
| 2024-05-22 | 34.5 | 4.625 | 4.2 | 5.05 | 0% | -0.874 | -0.011 | 0.017 | 0 | 0 |
| 2024-05-22 | 35 | 5.35 | 5.25 | 5.45 | +2% | -0.927 | -0.006 | 0.011 | 2,859 | 2 |
| 2024-05-22 | 35.5 | 5.225 | 4.5 | 5.95 | 0% | -0.93 | -0.006 | 0.011 | 0 | 0 |
| 2024-05-22 | 36 | 6.275 | 6.05 | 6.5 | 0% | -0.908 | -0.01 | 0.013 | 0 | 0 |
| 2024-05-22 | 36.5 | 6.875 | 6 | 7.75 | 0% | -0.756 | -0.037 | 0.026 | 0 | 0 |
| 2024-05-22 | 37 | 6.775 | 6 | 7.55 | 0% | -0.897 | -0.013 | 0.015 | 0 | 0 |
| 2024-05-22 | 37.5 | 7.85 | 7.75 | 7.95 | 0% | -0.94 | -0.007 | 0.01 | 2,416 | 1,864 |
| 2024-05-22 | 38 | 8.225 | 7.4 | 9.05 | 0% | -0.799 | -0.034 | 0.023 | 0 | 0 |
| 2024-05-22 | 39 | 9.4 | 9.25 | 9.55 | 0% | -0.976 | -0.003 | 0.004 | 0 | 0 |
| 2024-05-22 | 40 | 10.825 | 10.2 | 11.45 | 0% | -0.765 | -0.049 | 0.026 | 3 | 1,864 |
| 2024-05-22 | 41 | 11.4 | 9.85 | 12.95 | 0% | -0.978 | -0.003 | 0.004 | 0 | 0 |
| 2024-05-22 | 42.5 | 12.575 | 12.15 | 13 | +1.2% | -0.936 | -0.012 | 0.01 | 1 | 1 |
| 2024-05-22 | 45 | 14.775 | 14.1 | 15.45 | 0% | -0.958 | -0.009 | 0.007 | 0 | 0 |
| 2024-05-22 | 47.5 | 17.475 | 17 | 17.95 | 0% | -0.96 | -0.009 | 0.007 | 0 | 0 |
| 2024-05-22 | 50 | 20.075 | 19.7 | 20.45 | 0% | -0.962 | -0.009 | 0.007 | 0 | 0 |
| 2024-05-22 | 52.5 | 22.175 | 21.35 | 23 | 0% | -0.949 | -0.014 | 0.009 | 0 | 0 |
| 2024-05-22 | 55 | 25.4 | 23.45 | 27.35 | 0% | -0.988 | -0.003 | 0.002 | 0 | 0 |
| 2024-05-22 | 57.5 | 27.675 | 25.95 | 29.4 | 0% | -0.788 | -0.084 | 0.024 | 0 | 0 |
| 2024-05-22 | 60 | 30.275 | 28.45 | 32.1 | 0% | -0.777 | -0.094 | 0.025 | 0 | 0 |
| 2024-05-22 | 65 | 35.325 | 33.45 | 37.2 | 0% | -0.778 | -0.101 | 0.025 | 0 | 0 |
| 2024-05-22 | 70 | 40.1 | 38.4 | 41.8 | 0% | -0.814 | -0.089 | 0.022 | 0 | 0 |
