| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 66.85 | 1,879 | 1,152 | 18,740 | 7,812 | 122 | 2024-05-23 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | 30 | 41.925 | 40.4 | 43.45 | 0% | 0.986 | -0.6 | 0.001 | 0 | 0 |
| 2024-05-23 | 35 | 36.925 | 35.45 | 38.4 | 0% | 0.983 | -0.585 | 0.002 | 0 | 0 |
| 2024-05-23 | 40 | 31.8 | 30.45 | 33.15 | 0% | 0.991 | -0.245 | 0.001 | 0 | 0 |
| 2024-05-23 | 41 | 30.875 | 29.4 | 32.35 | 0% | 0.983 | -0.445 | 0.002 | 0 | 0 |
| 2024-05-23 | 42 | 29.95 | 28.45 | 31.45 | 0% | 0.976 | -0.615 | 0.002 | 0 | 0 |
| 2024-05-23 | 43 | 28.5 | 26.55 | 30.45 | 0% | 0.909 | -2.754 | 0.006 | 2 | 1 |
| 2024-05-23 | 43.5 | 28.35 | 26.9 | 29.8 | 0% | 0.984 | -0.375 | 0.002 | 0 | 0 |
| 2024-05-23 | 44 | 27.9 | 26.35 | 29.45 | 0% | 0.978 | -0.495 | 0.002 | 1 | 0 |
| 2024-05-23 | 44.5 | 27.45 | 25.95 | 28.95 | 0% | 0.973 | -0.603 | 0.002 | 0 | 0 |
| 2024-05-23 | 45 | 26.55 | 24.65 | 28.45 | 0% | 0.903 | -2.7 | 0.006 | 1 | 0 |
| 2024-05-23 | 45.5 | 26.45 | 24.95 | 27.95 | 0% | 0.972 | -0.598 | 0.002 | 0 | 0 |
| 2024-05-23 | 46 | 26 | 24.4 | 27.6 | 0% | 0.967 | -0.698 | 0.003 | 1 | 0 |
| 2024-05-23 | 46.5 | 25.075 | 23.25 | 26.9 | 0% | 0.899 | -2.604 | 0.007 | 0 | 0 |
| 2024-05-23 | 47 | 24.425 | 22.6 | 26.25 | 0% | 0.902 | -2.427 | 0.006 | 8 | 0 |
| 2024-05-23 | 47.5 | 23.95 | 22.1 | 25.8 | 0% | 0.898 | -2.468 | 0.007 | 0 | 0 |
| 2024-05-23 | 48 | 23.45 | 21.6 | 25.3 | 0% | 0.897 | -2.453 | 0.007 | 6 | 0 |
| 2024-05-23 | 48.5 | 23.15 | 21.3 | 25 | 0% | 0.888 | -2.647 | 0.007 | 0 | 0 |
| 2024-05-23 | 49 | 22.6 | 20.9 | 24.3 | 0% | 0.893 | -2.423 | 0.007 | 0 | 0 |
| 2024-05-23 | 49.5 | 21.975 | 20.1 | 23.85 | 0% | 0.889 | -2.46 | 0.007 | 0 | 0 |
| 2024-05-23 | 50 | 21.55 | 19.85 | 23.25 | -2.7% | 0.898 | -2.133 | 0.007 | 13 | 2 |
| 2024-05-23 | 51 | 20.5 | 18.7 | 22.3 | 0% | 0.884 | -2.36 | 0.007 | 0 | 0 |
| 2024-05-23 | 52 | 19.7 | 18.05 | 21.35 | 0% | 0.878 | -2.376 | 0.008 | 4 | 2 |
| 2024-05-23 | 53 | 18.45 | 16.7 | 20.2 | 0% | 0.879 | -2.189 | 0.007 | 3 | 0 |
| 2024-05-23 | 54 | 17.525 | 15.7 | 19.35 | 0% | 0.867 | -2.301 | 0.008 | 19 | 0 |
| 2024-05-23 | 55 | 16.45 | 16 | 16.9 | 0% | 0.965 | -0.44 | 0.003 | 452 | 43 |
| 2024-05-23 | 56 | 15 | 13.85 | 16.15 | 0% | 0.932 | -0.859 | 0.005 | 147 | 0 |
| 2024-05-23 | 57 | 14.9 | 13.55 | 16.25 | 0% | 0.961 | -0.427 | 0.003 | 19 | 0 |
| 2024-05-23 | 58 | 13.45 | 11.7 | 15.2 | 0% | 0.849 | -1.992 | 0.009 | 24 | 0 |
| 2024-05-23 | 59 | 12.475 | 10.6 | 14.35 | 0% | 0.834 | -2.079 | 0.009 | 25 | 0 |
| 2024-05-23 | 60 | 11.825 | 11.5 | 12.15 | 0% | 0.925 | -0.679 | 0.005 | 128 | 1 |
| 2024-05-23 | 61 | 10.75 | 10.45 | 11.05 | 0% | 0.993 | -0.056 | 0.001 | 56 | 2 |
| 2024-05-23 | 62 | 9.875 | 9.4 | 10.35 | 0% | 0.951 | -0.341 | 0.004 | 85 | 0 |
| 2024-05-23 | 63 | 8.8 | 7.4 | 10.2 | 0% | 0.97 | -0.185 | 0.003 | 44 | 0 |
| 2024-05-23 | 64 | 7.55 | 5.85 | 9.25 | 0% | 0.796 | -1.578 | 0.011 | 33 | 1 |
| 2024-05-23 | 65 | 6.875 | 6.4 | 7.35 | -4.9% | 0.936 | -0.31 | 0.005 | 488 | 2 |
| 2024-05-23 | 66 | 5.55 | 4.25 | 6.85 | 0% | 0.781 | -1.258 | 0.011 | 1,041 | 3 |
| 2024-05-23 | 67 | 5.075 | 4.25 | 5.9 | -41.7% | 0.862 | -0.528 | 0.008 | 283 | 7 |
| 2024-05-23 | 68 | 3.875 | 3.25 | 4.5 | -47.3% | 0.905 | -0.265 | 0.006 | 202 | 6 |
| 2024-05-23 | 69 | 2.68 | 2.41 | 2.95 | 0% | 0.853 | -0.326 | 0.009 | 157 | 15 |
| 2024-05-23 | 70 | 1.89 | 1.66 | 2.12 | -49.9% | 0.847 | -0.217 | 0.009 | 1,924 | 29 |
| 2024-05-23 | 71 | 1.14 | 1.03 | 1.25 | -64.8% | 0.666 | -0.337 | 0.014 | 857 | 182 |
| 2024-05-23 | 72 | 0.58 | 0.49 | 0.67 | -74% | 0.439 | -0.321 | 0.015 | 385 | 192 |
| 2024-05-23 | 73 | 0.215 | 0.18 | 0.25 | -84.4% | 0.225 | -0.251 | 0.011 | 408 | 197 |
| 2024-05-23 | 74 | 0.09 | 0.07 | 0.11 | -88.6% | 0.107 | -0.167 | 0.007 | 390 | 119 |
| 2024-05-23 | 75 | 0.035 | 0.02 | 0.05 | -89.1% | 0.059 | -0.12 | 0.004 | 4,237 | 488 |
| 2024-05-23 | 76 | 0.03 | 0.01 | 0.05 | -57.7% | 0.034 | -0.087 | 0.003 | 367 | 24 |
| 2024-05-23 | 77 | 0.015 | 0.01 | 0.02 | -86.7% | 0.022 | -0.066 | 0.002 | 223 | 95 |
| 2024-05-23 | 78 | 0.01 | 0 | 0.02 | -75% | 0.019 | -0.069 | 0.002 | 175 | 24 |
| 2024-05-23 | 79 | 0.07 | 0 | 0.14 | -42.9% | 0.048 | -0.208 | 0.004 | 330 | 19 |
| 2024-05-23 | 80 | 0.005 | 0 | 0.01 | -50% | 0.009 | -0.041 | 0.001 | 4,717 | 313 |
| 2024-05-23 | 81 | 0.155 | 0 | 0.31 | 0% | 0.037 | -0.199 | 0.003 | 13 | 1 |
| 2024-05-23 | 82 | 0.3 | 0 | 0.6 | -50% | 0.008 | -0.043 | 0.001 | 60 | 107 |
| 2024-05-23 | 83 | 1.01 | 0 | 2.02 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-23 | 84 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-23 | 85 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 194 | 0 |
| 2024-05-23 | 86 | 0.875 | 0 | 1.75 | 0% | 0 | 0 | 0 | 49 | 0 |
| 2024-05-23 | 87 | 0.84 | 0 | 1.68 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-23 | 88 | 1.055 | 0 | 2.11 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-23 | 89 | 0.9 | 0 | 1.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 90 | 0.01 | 0 | 0.02 | +100% | 0.009 | -0.084 | 0.001 | 441 | 4 |
| 2024-05-23 | 95 | 0.365 | 0 | 0.73 | 0% | 0 | 0 | 0 | 712 | 0 |
