| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 36.47 | 6,435 | 8,424 | 108,707 | 80,690 | 136 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 32.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 35 | 0 |
| 2024-05-24 | 35 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-24 | 37.5 | 0.28 | 0 | 0.56 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-24 | 40 | 0.29 | 0 | 0.58 | 0% | 0 | 0 | 0 | 79 | 0 |
| 2024-05-24 | 42.5 | 0.29 | 0 | 0.58 | 0% | 0 | 0 | 0 | 150 | 0 |
| 2024-05-24 | 45 | 0.055 | 0 | 0.11 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-24 | 47.5 | 0.315 | 0 | 0.63 | 0% | 0 | 0 | 0 | 51 | 0 |
| 2024-05-24 | 50 | 0.335 | 0 | 0.67 | 0% | 0 | 0 | 0 | 130 | 0 |
| 2024-05-24 | 52.5 | 0.34 | 0 | 0.68 | 0% | 0 | 0 | 0 | 133 | 0 |
| 2024-05-24 | 55 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 75 | 0 |
| 2024-05-24 | 57.5 | 0.26 | 0 | 0.52 | 0% | 0 | 0 | 0 | 249 | 0 |
| 2024-05-24 | 60 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 1,039 | 0 |
| 2024-05-24 | 62.5 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 106 | 0 |
| 2024-05-24 | 65 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 552 | 0 |
| 2024-05-24 | 67.5 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 150 | 0 |
| 2024-05-24 | 70 | 0.415 | 0 | 0.83 | 0% | 0 | 0 | 0 | 2,980 | 0 |
| 2024-05-24 | 72.5 | 0.035 | 0 | 0.07 | 0% | 0 | 0 | 0 | 381 | 0 |
| 2024-05-24 | 75 | 0.27 | 0 | 0.54 | 0% | 0 | 0 | 0 | 2,622 | 0 |
| 2024-05-24 | 77.5 | 0.435 | 0 | 0.87 | 0% | 0 | 0 | 0 | 390 | 0 |
| 2024-05-24 | 80 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 1,450 | 0 |
| 2024-05-24 | 82.5 | 0.64 | 0 | 1.28 | 0% | 0 | 0 | 0 | 632 | 0 |
| 2024-05-24 | 85 | 0.03 | 0.01 | 0.05 | 0% | -0.005 | -0.005 | 0.005 | 2,018 | 1 |
| 2024-05-24 | 87.5 | 0.06 | 0 | 0.12 | -14.3% | -0.009 | -0.008 | 0.008 | 2,559 | 1 |
| 2024-05-24 | 90 | 0.055 | 0.03 | 0.08 | +75% | -0.011 | -0.009 | 0.01 | 1,232 | 1 |
| 2024-05-24 | 92.5 | 0.07 | 0.03 | 0.11 | 0% | -0.012 | -0.009 | 0.011 | 1,059 | 0 |
| 2024-05-24 | 95 | 0.095 | 0.05 | 0.14 | +22.2% | -0.018 | -0.013 | 0.015 | 1,495 | 3 |
| 2024-05-24 | 97.5 | 0.165 | 0.13 | 0.2 | +20% | -0.027 | -0.017 | 0.021 | 6,492 | 10 |
| 2024-05-24 | 100 | 0.22 | 0.18 | 0.26 | +12.5% | -0.031 | -0.018 | 0.024 | 7,004 | 150 |
| 2024-05-24 | 105 | 0.565 | 0.21 | 0.92 | +25% | -0.065 | -0.031 | 0.042 | 9,141 | 110 |
| 2024-05-24 | 110 | 0.72 | 0.47 | 0.97 | +38.1% | -0.129 | -0.049 | 0.07 | 13,731 | 4,328 |
| 2024-05-24 | 111 | 0.75 | 0.17 | 1.33 | +11.4% | -0.144 | -0.051 | 0.076 | 27 | 20 |
| 2024-05-24 | 112 | 1.275 | 1.12 | 1.43 | +5.8% | -0.172 | -0.06 | 0.085 | 23 | 37 |
| 2024-05-24 | 113 | 1.135 | 0.92 | 1.35 | +31.1% | -0.175 | -0.055 | 0.086 | 29 | 20 |
| 2024-05-24 | 114 | 1.38 | 1.13 | 1.63 | +35.6% | -0.2 | -0.06 | 0.093 | 66 | 10 |
| 2024-05-24 | 115 | 1.66 | 1.57 | 1.75 | +24.5% | -0.23 | -0.066 | 0.101 | 6,129 | 370 |
| 2024-05-24 | 116 | 1.945 | 1.85 | 2.04 | +8.5% | -0.254 | -0.069 | 0.107 | 153 | 279 |
| 2024-05-24 | 117 | 2.11 | 1.84 | 2.38 | +3% | -0.274 | -0.068 | 0.111 | 74 | 245 |
| 2024-05-24 | 118 | 2.525 | 2.32 | 2.73 | +1.3% | -0.304 | -0.07 | 0.117 | 191 | 268 |
| 2024-05-24 | 119 | 3.05 | 2.65 | 3.45 | +3.1% | -0.336 | -0.072 | 0.122 | 141 | 130 |
| 2024-05-24 | 120 | 3.325 | 3.15 | 3.5 | +16.7% | -0.375 | -0.079 | 0.127 | 10,227 | 878 |
| 2024-05-24 | 121 | 3.85 | 3.55 | 4.15 | 0% | -0.409 | -0.084 | 0.13 | 52 | 1,300 |
| 2024-05-24 | 122 | 4.05 | 3.95 | 4.15 | +29.5% | -0.44 | -0.078 | 0.132 | 49 | 28 |
| 2024-05-24 | 123 | 4.5 | 4.4 | 4.6 | +15.2% | -0.475 | -0.08 | 0.133 | 99 | 60 |
| 2024-05-24 | 124 | 5 | 4.9 | 5.1 | +5.4% | -0.509 | -0.079 | 0.133 | 697 | 12 |
| 2024-05-24 | 125 | 5.55 | 5.45 | 5.65 | +10.1% | -0.546 | -0.076 | 0.132 | 2,909 | 39 |
| 2024-05-24 | 126 | 6.3 | 5.85 | 6.75 | +13.2% | -0.571 | -0.082 | 0.131 | 427 | 14 |
| 2024-05-24 | 127 | 7.15 | 6.65 | 7.65 | +4.7% | -0.613 | -0.073 | 0.128 | 73 | 27 |
| 2024-05-24 | 128 | 7.675 | 7.2 | 8.15 | +14.2% | -0.636 | -0.076 | 0.125 | 11 | 6 |
| 2024-05-24 | 129 | 8.325 | 7.5 | 9.15 | +10.6% | -0.665 | -0.074 | 0.121 | 6 | 5 |
| 2024-05-24 | 130 | 9.125 | 8.65 | 9.6 | +3% | -0.715 | -0.061 | 0.113 | 2,739 | 46 |
| 2024-05-24 | 131 | 9.65 | 9.3 | 10 | 0% | -0.731 | -0.063 | 0.11 | 2 | 0 |
| 2024-05-24 | 132 | 10.25 | 9.4 | 11.1 | +10.9% | -0.742 | -0.065 | 0.107 | 11 | 18 |
| 2024-05-24 | 133 | 10.225 | 9.1 | 11.35 | 0% | -0.919 | -0.014 | 0.047 | 64 | 0 |
| 2024-05-24 | 134 | 11.925 | 11.1 | 12.75 | 0% | -0.817 | -0.046 | 0.088 | 27 | 0 |
| 2024-05-24 | 135 | 12.8 | 11.9 | 13.7 | 0% | -0.836 | -0.043 | 0.082 | 442 | 0 |
| 2024-05-24 | 136 | 13.8 | 13.4 | 14.2 | 0% | -0.842 | -0.044 | 0.08 | 5 | 0 |
| 2024-05-24 | 140 | 17 | 15.65 | 18.35 | 0% | -0.887 | -0.038 | 0.063 | 27 | 6 |
| 2024-05-24 | 145 | 22.15 | 20.65 | 23.65 | 0% | -0.908 | -0.037 | 0.054 | 7 | 2 |
| 2024-05-24 | 150 | 27.175 | 25.2 | 29.15 | 0% | -0.963 | -0.016 | 0.026 | 0 | 0 |
| 2024-05-24 | 155 | 32.175 | 30.2 | 34.15 | 0% | -0.969 | -0.015 | 0.022 | 0 | 0 |
| 2024-05-24 | 160 | 37.15 | 35.15 | 39.15 | 0% | -0.974 | -0.014 | 0.019 | 0 | 0 |
| 2024-05-24 | 165 | 42.15 | 40.15 | 44.15 | 0% | -0.977 | -0.014 | 0.017 | 0 | 0 |
| 2024-05-24 | 170 | 47.15 | 45.15 | 49.15 | 0% | -0.979 | -0.014 | 0.016 | 0 | 0 |
| 2024-05-24 | 175 | 52.15 | 50.15 | 54.15 | 0% | -0.98 | -0.015 | 0.015 | 0 | 0 |
| 2024-05-24 | 180 | 57.175 | 55.2 | 59.15 | 0% | -0.977 | -0.018 | 0.017 | 0 | 0 |
| 2024-05-24 | 185 | 62.15 | 60.15 | 64.15 | 0% | -0.981 | -0.016 | 0.014 | 0 | 0 |
| 2024-05-24 | 190 | 67.125 | 65.15 | 69.1 | 0% | -0.984 | -0.013 | 0.012 | 0 | 0 |
| 2024-05-24 | 195 | 72.125 | 70.15 | 74.1 | 0% | -0.985 | -0.013 | 0.012 | 0 | 0 |
