| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 71.71 | 11,704 | 3,392 | 69,467 | 72,562 | 130 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 20 | 51.95 | 50.7 | 53.2 | 0% | 0.981 | -1.292 | 0.002 | 53 | 0 |
| 2024-05-16 | 22.5 | 48.625 | 47.55 | 49.7 | 0% | 0.972 | -1.724 | 0.002 | 17 | 0 |
| 2024-05-16 | 25 | 47.25 | 46.15 | 48.35 | 0% | 0.968 | -1.794 | 0.003 | 45 | 0 |
| 2024-05-16 | 30 | 41.675 | 40.9 | 42.45 | 0% | 0.983 | -0.693 | 0.002 | 265 | 0 |
| 2024-05-16 | 31 | 40.725 | 40 | 41.45 | 0% | 0.98 | -0.802 | 0.002 | 0 | 0 |
| 2024-05-16 | 32 | 39.675 | 38.65 | 40.7 | 0% | 0.982 | -0.687 | 0.002 | 4 | 0 |
| 2024-05-16 | 33 | 38.45 | 37.65 | 39.25 | 0% | 0.969 | -1.199 | 0.003 | 1 | 1 |
| 2024-05-16 | 34 | 38.125 | 37.05 | 39.2 | 0% | 0.96 | -1.528 | 0.003 | 0 | 0 |
| 2024-05-16 | 35 | 36.8 | 36.15 | 37.45 | 0% | 0.948 | -2.011 | 0.004 | 489 | 2 |
| 2024-05-16 | 36 | 35.85 | 34.6 | 37.1 | 0% | 0.97 | -1.031 | 0.003 | 2 | 0 |
| 2024-05-16 | 37 | 35.025 | 34.1 | 35.95 | 0% | 0.96 | -1.336 | 0.003 | 17 | 0 |
| 2024-05-16 | 38 | 33.625 | 32.3 | 34.95 | 0% | 0.928 | -2.615 | 0.005 | 7 | 2 |
| 2024-05-16 | 39 | 33.1 | 31.75 | 34.45 | 0% | 0.914 | -3.16 | 0.006 | 21 | 2 |
| 2024-05-16 | 40 | 31.6 | 30.65 | 32.55 | +12.8% | 0.972 | -0.772 | 0.002 | 2,792 | 1 |
| 2024-05-16 | 41 | 30.775 | 29.1 | 32.45 | 0% | 0.968 | -0.855 | 0.003 | 18 | 0 |
| 2024-05-16 | 42 | 29.525 | 28.85 | 30.2 | 0% | 0.965 | -0.915 | 0.003 | 25 | 1 |
| 2024-05-16 | 43 | 28.55 | 27.85 | 29.25 | 0% | 0.94 | -1.617 | 0.004 | 75 | 1 |
| 2024-05-16 | 44 | 28.05 | 26.9 | 29.2 | 0% | 0.947 | -1.305 | 0.004 | 275 | 0 |
| 2024-05-16 | 45 | 26.15 | 25 | 27.3 | +11.9% | 0.958 | -0.946 | 0.003 | 3,599 | 6 |
| 2024-05-16 | 46 | 26.125 | 25.1 | 27.15 | 0% | 0.939 | -1.393 | 0.004 | 161 | 0 |
| 2024-05-16 | 47 | 24.175 | 23.55 | 24.8 | +17.8% | 0.958 | -0.858 | 0.003 | 210 | 1 |
| 2024-05-16 | 48 | 23.8 | 22.9 | 24.7 | 0% | 0.956 | -0.849 | 0.003 | 221 | 0 |
| 2024-05-16 | 49 | 22.65 | 22.2 | 23.1 | 0% | 0.969 | -0.557 | 0.003 | 286 | 0 |
| 2024-05-16 | 50 | 20.675 | 19.25 | 22.1 | +16.9% | 0.957 | -0.742 | 0.003 | 2,761 | 3 |
| 2024-05-16 | 51 | 21 | 19.7 | 22.3 | 0% | 0.934 | -1.136 | 0.005 | 2 | 0 |
| 2024-05-16 | 52 | 19.25 | 18.15 | 20.35 | 0% | 0.909 | -1.585 | 0.006 | 2 | 0 |
| 2024-05-16 | 53 | 18.9 | 17.3 | 20.5 | 0% | 0.936 | -0.958 | 0.005 | 2 | 0 |
| 2024-05-16 | 54 | 17.15 | 15.8 | 18.5 | 0% | 0.892 | -1.71 | 0.007 | 3 | 0 |
| 2024-05-16 | 55 | 16.625 | 15.25 | 18 | +24.3% | 0.966 | -0.418 | 0.003 | 10,817 | 37 |
| 2024-05-16 | 56 | 15.3 | 14.75 | 15.85 | 0% | 0.932 | -0.839 | 0.005 | 37 | 1 |
| 2024-05-16 | 57 | 14.175 | 13.55 | 14.8 | 0% | 0.934 | -0.749 | 0.005 | 48 | 2 |
| 2024-05-16 | 58 | 13.475 | 13.25 | 13.7 | +18.4% | 0.989 | -0.109 | 0.001 | 166 | 1 |
| 2024-05-16 | 59 | 12.5 | 11.45 | 13.55 | 0% | 0.98 | -0.175 | 0.002 | 273 | 0 |
| 2024-05-16 | 60 | 11.425 | 11.15 | 11.7 | +35.7% | 0.936 | -0.554 | 0.005 | 2,653 | 58 |
| 2024-05-16 | 61 | 10.675 | 9.95 | 11.4 | +20.8% | 0.936 | -0.501 | 0.005 | 647 | 3 |
| 2024-05-16 | 62 | 9.825 | 9.1 | 10.55 | 0% | 0.905 | -0.699 | 0.006 | 654 | 0 |
| 2024-05-16 | 63 | 8.45 | 8.25 | 8.65 | +52.4% | 0.999 | -0.015 | 0 | 498 | 9 |
| 2024-05-16 | 64 | 7.025 | 5.95 | 8.1 | +80.2% | 0.886 | -0.671 | 0.007 | 2,602 | 20 |
| 2024-05-16 | 65 | 6.25 | 5.75 | 6.75 | +80% | 0.893 | -0.536 | 0.007 | 9,132 | 129 |
| 2024-05-16 | 66 | 5.575 | 5.25 | 5.9 | +102.2% | 0.988 | -0.049 | 0.001 | 1,127 | 164 |
| 2024-05-16 | 67 | 4.225 | 3.75 | 4.7 | +128.6% | 0.878 | -0.424 | 0.007 | 2,016 | 128 |
| 2024-05-16 | 68 | 3.285 | 2.87 | 3.7 | +178.2% | 0.858 | -0.393 | 0.008 | 2,174 | 451 |
| 2024-05-16 | 69 | 2.5 | 2.24 | 2.76 | +272.6% | 0.822 | -0.373 | 0.01 | 1,321 | 295 |
| 2024-05-16 | 70 | 1.575 | 1.38 | 1.77 | +309.5% | 0.772 | -0.316 | 0.011 | 5,377 | 2,382 |
| 2024-05-16 | 71 | 0.91 | 0.88 | 0.94 | +272% | 0.609 | -0.34 | 0.014 | 862 | 1,031 |
| 2024-05-16 | 72 | 0.46 | 0.4 | 0.52 | +221.4% | 0.38 | -0.337 | 0.014 | 557 | 3,479 |
| 2024-05-16 | 73 | 0.195 | 0.16 | 0.23 | +122.2% | 0.201 | -0.259 | 0.01 | 1,365 | 961 |
| 2024-05-16 | 74 | 0.105 | 0.08 | 0.13 | +83.3% | 0.112 | -0.199 | 0.007 | 526 | 498 |
| 2024-05-16 | 75 | 0.055 | 0.04 | 0.07 | +25% | 0.055 | -0.123 | 0.004 | 2,477 | 964 |
| 2024-05-16 | 76 | 0.065 | 0.02 | 0.11 | -71.4% | 0.024 | -0.064 | 0.002 | 2,086 | 206 |
| 2024-05-16 | 77 | 0.05 | 0.02 | 0.08 | 0% | 0.041 | -0.137 | 0.003 | 1,524 | 43 |
| 2024-05-16 | 78 | 0.03 | 0.01 | 0.05 | 0% | 0.025 | -0.095 | 0.002 | 801 | 112 |
| 2024-05-16 | 79 | 0.12 | 0.01 | 0.23 | -50% | 0.017 | -0.071 | 0.002 | 271 | 43 |
| 2024-05-16 | 80 | 0.025 | 0.01 | 0.04 | -66.7% | 0.009 | -0.042 | 0.001 | 3,566 | 196 |
| 2024-05-16 | 81 | 0.02 | 0.01 | 0.03 | +200% | 0.02 | -0.103 | 0.002 | 234 | 5 |
| 2024-05-16 | 82 | 0.025 | 0.01 | 0.04 | +100% | 0.013 | -0.076 | 0.001 | 205 | 14 |
| 2024-05-16 | 83 | 0.09 | 0.01 | 0.17 | 0% | 0.039 | -0.254 | 0.003 | 107 | 0 |
| 2024-05-16 | 84 | 0.265 | 0.01 | 0.52 | 0% | 0.012 | -0.079 | 0.001 | 64 | 4 |
| 2024-05-16 | 85 | 0.02 | 0.01 | 0.03 | -50% | 0.006 | -0.045 | 0.001 | 655 | 9 |
| 2024-05-16 | 86 | 0.02 | 0.01 | 0.03 | 0% | 0.011 | -0.081 | 0.001 | 101 | 0 |
| 2024-05-16 | 87 | 0.015 | 0.01 | 0.02 | -50% | 0.006 | -0.046 | 0.001 | 168 | 136 |
| 2024-05-16 | 88 | 0.005 | 0 | 0.01 | 0% | 0.006 | -0.047 | 0.001 | 36 | 112 |
| 2024-05-16 | 89 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.047 | 0.001 | 416 | 120 |
| 2024-05-16 | 90 | 0.01 | 0 | 0.02 | 0% | 0.005 | -0.047 | 0 | 1,793 | 71 |
| 2024-05-16 | 95 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 758 | 0 |
