| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 42.48 | 3,146 | 1,455 | 97,627 | 117,491 | 118 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 20 | 45.925 | 45.1 | 46.75 | 0% | 0.984 | -0.036 | 0.007 | 7 | 0 |
| 2024-05-24 | 22.5 | 43.45 | 42.65 | 44.25 | 0% | 0.982 | -0.036 | 0.008 | 39 | 0 |
| 2024-05-24 | 25 | 40.95 | 40.15 | 41.75 | 0% | 0.981 | -0.035 | 0.009 | 47 | 0 |
| 2024-05-24 | 27.5 | 38.45 | 37.65 | 39.25 | 0% | 0.979 | -0.034 | 0.009 | 10 | 0 |
| 2024-05-24 | 30 | 36.45 | 35.15 | 37.75 | 0% | 0.944 | -0.091 | 0.02 | 627 | 0 |
| 2024-05-24 | 32.5 | 33.5 | 32.7 | 34.3 | 0% | 0.973 | -0.036 | 0.011 | 202 | 0 |
| 2024-05-24 | 35 | 31 | 30.2 | 31.8 | 0% | 0.971 | -0.035 | 0.012 | 106 | 0 |
| 2024-05-24 | 37.5 | 28.5 | 27.7 | 29.3 | 0% | 0.969 | -0.035 | 0.013 | 53 | 0 |
| 2024-05-24 | 40 | 26.5 | 25.2 | 27.8 | 0% | 0.999 | -0.006 | 0 | 385 | 0 |
| 2024-05-24 | 42.5 | 23.55 | 22.75 | 24.35 | 0% | 0.959 | -0.036 | 0.016 | 243 | 0 |
| 2024-05-24 | 45 | 21.6 | 21.3 | 21.9 | -2.1% | 0.955 | -0.036 | 0.017 | 1,072 | 6 |
| 2024-05-24 | 47.5 | 19.1 | 18.8 | 19.4 | 0% | 0.983 | -0.016 | 0.008 | 981 | 0 |
| 2024-05-24 | 50 | 16.65 | 16.35 | 16.95 | 0% | 0.973 | -0.019 | 0.011 | 1,688 | 0 |
| 2024-05-24 | 52.5 | 13.725 | 12.95 | 14.5 | 0% | 0.933 | -0.034 | 0.024 | 725 | 6 |
| 2024-05-24 | 55 | 11.375 | 10.65 | 12.1 | +6% | 0.899 | -0.042 | 0.032 | 1,246 | 1 |
| 2024-05-24 | 57.5 | 9.5 | 9.2 | 9.8 | 0% | 0.891 | -0.036 | 0.034 | 979 | 2 |
| 2024-05-24 | 60 | 7.225 | 7 | 7.45 | -5.2% | 0.838 | -0.041 | 0.044 | 1,045 | 37 |
| 2024-05-24 | 61 | 6.55 | 6.4 | 6.7 | 0% | 0.806 | -0.044 | 0.05 | 0 | 6 |
| 2024-05-24 | 62 | 5.8 | 5.6 | 6 | -5.4% | 0.75 | -0.052 | 0.057 | 2,148 | 2 |
| 2024-05-24 | 62.5 | 5.425 | 5.3 | 5.55 | 0% | 0.722 | -0.056 | 0.06 | 2,254 | 1 |
| 2024-05-24 | 63 | 5.1 | 4.95 | 5.25 | 0% | 0.705 | -0.055 | 0.062 | 0 | 0 |
| 2024-05-24 | 64 | 4.375 | 4.3 | 4.45 | 0% | 0.661 | -0.056 | 0.066 | 39 | 11 |
| 2024-05-24 | 65 | 3.75 | 3.7 | 3.8 | -9.4% | 0.609 | -0.057 | 0.069 | 1,941 | 43 |
| 2024-05-24 | 66 | 3.2 | 3.15 | 3.25 | -12.3% | 0.555 | -0.058 | 0.071 | 61 | 60 |
| 2024-05-24 | 67 | 2.705 | 2.67 | 2.74 | -8.6% | 0.5 | -0.057 | 0.072 | 86 | 95 |
| 2024-05-24 | 67.5 | 2.48 | 2.45 | 2.51 | -11.8% | 0.473 | -0.058 | 0.072 | 1,985 | 58 |
| 2024-05-24 | 68 | 2.305 | 2.18 | 2.43 | -12% | 0.444 | -0.056 | 0.071 | 215 | 169 |
| 2024-05-24 | 69 | 1.85 | 1.7 | 2 | -10.1% | 0.392 | -0.054 | 0.069 | 184 | 107 |
| 2024-05-24 | 70 | 1.52 | 1.44 | 1.6 | -14.3% | 0.339 | -0.051 | 0.066 | 5,660 | 986 |
| 2024-05-24 | 71 | 1.275 | 1.2 | 1.35 | -10.1% | 0.294 | -0.048 | 0.062 | 95 | 53 |
| 2024-05-24 | 72 | 1.035 | 0.98 | 1.09 | -21% | 0.247 | -0.043 | 0.057 | 266 | 29 |
| 2024-05-24 | 72.5 | 0.925 | 0.86 | 0.99 | -14.8% | 0.232 | -0.043 | 0.055 | 5,004 | 206 |
| 2024-05-24 | 73 | 0.87 | 0.83 | 0.91 | -18% | 0.219 | -0.042 | 0.053 | 328 | 35 |
| 2024-05-24 | 74 | 0.685 | 0.61 | 0.76 | -14.7% | 0.176 | -0.036 | 0.047 | 271 | 11 |
| 2024-05-24 | 75 | 0.555 | 0.53 | 0.58 | -20% | 0.154 | -0.034 | 0.043 | 8,822 | 325 |
| 2024-05-24 | 76 | 0.49 | 0.44 | 0.54 | -22.8% | 0.127 | -0.029 | 0.037 | 182 | 63 |
| 2024-05-24 | 77 | 0.44 | 0.35 | 0.53 | -22.9% | 0.108 | -0.027 | 0.034 | 365 | 50 |
| 2024-05-24 | 77.5 | 0.3 | 0.25 | 0.35 | -29.6% | 0.094 | -0.024 | 0.03 | 2,107 | 126 |
| 2024-05-24 | 78 | 0.295 | 0.28 | 0.31 | -27.3% | 0.089 | -0.023 | 0.029 | 100 | 266 |
| 2024-05-24 | 79 | 0.245 | 0.23 | 0.26 | 0% | 0.075 | -0.021 | 0.026 | 65 | 0 |
| 2024-05-24 | 80 | 0.21 | 0.2 | 0.22 | -33.3% | 0.063 | -0.018 | 0.022 | 7,406 | 89 |
| 2024-05-24 | 81 | 0.175 | 0.16 | 0.19 | 0% | 0.055 | -0.017 | 0.02 | 65 | 0 |
| 2024-05-24 | 82 | 0.155 | 0.13 | 0.18 | -29.2% | 0.052 | -0.017 | 0.019 | 21 | 8 |
| 2024-05-24 | 82.5 | 0.135 | 0.12 | 0.15 | -31.8% | 0.047 | -0.015 | 0.018 | 3,359 | 5 |
| 2024-05-24 | 83 | 0.14 | 0.11 | 0.17 | 0% | 0.044 | -0.015 | 0.017 | 22 | 0 |
| 2024-05-24 | 84 | 0.11 | 0.07 | 0.15 | 0% | 0.035 | -0.012 | 0.014 | 63 | 0 |
| 2024-05-24 | 85 | 0.095 | 0.09 | 0.1 | -50% | 0.032 | -0.011 | 0.013 | 6,452 | 94 |
| 2024-05-24 | 87.5 | 0.09 | 0.07 | 0.11 | 0% | 0.025 | -0.01 | 0.011 | 2,539 | 23 |
| 2024-05-24 | 90 | 0.06 | 0.05 | 0.07 | -40% | 0.019 | -0.008 | 0.008 | 6,658 | 29 |
| 2024-05-24 | 92.5 | 0.05 | 0.02 | 0.08 | 0% | 0.015 | -0.007 | 0.007 | 1,410 | 0 |
| 2024-05-24 | 95 | 0.045 | 0.02 | 0.07 | 0% | 0.013 | -0.007 | 0.006 | 2,351 | 0 |
| 2024-05-24 | 97.5 | 0.045 | 0.03 | 0.06 | 0% | 0.011 | -0.006 | 0.005 | 1,468 | 12 |
| 2024-05-24 | 100 | 0.035 | 0.02 | 0.05 | -40% | 0.009 | -0.005 | 0.004 | 9,466 | 75 |
| 2024-05-24 | 105 | 0.04 | 0.02 | 0.06 | -40% | 0.008 | -0.005 | 0.004 | 2,228 | 55 |
| 2024-05-24 | 110 | 0.03 | 0.01 | 0.05 | -50% | 0.003 | -0.002 | 0.002 | 2,593 | 1 |
| 2024-05-24 | 115 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 1,410 | 0 |
| 2024-05-24 | 120 | 0.02 | 0.01 | 0.03 | 0% | 0.005 | -0.004 | 0.003 | 1,287 | 0 |
| 2024-05-24 | 125 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 911 | 0 |
| 2024-05-24 | 130 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.002 | 0.001 | 6,285 | 1 |
