| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 44.46 | 8,600 | 5,113 | 95,623 | 115,526 | 118 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 20 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 167 | 0 |
| 2024-05-22 | 22.5 | 0.085 | 0 | 0.17 | 0% | -0.001 | -0.002 | 0.001 | 392 | 24 |
| 2024-05-22 | 25 | 0.045 | 0 | 0.09 | 0% | -0.001 | -0.002 | 0.001 | 375 | 24 |
| 2024-05-22 | 27.5 | 0.02 | 0 | 0.04 | 0% | -0.002 | -0.002 | 0.001 | 4,033 | 12 |
| 2024-05-22 | 30 | 0.04 | 0.01 | 0.07 | 0% | -0.005 | -0.006 | 0.003 | 2,658 | 0 |
| 2024-05-22 | 32.5 | 0.09 | 0 | 0.18 | 0% | 0 | 0 | 0 | 4,528 | 0 |
| 2024-05-22 | 35 | 0.045 | 0.01 | 0.08 | 0% | -0.007 | -0.007 | 0.004 | 5,214 | 1 |
| 2024-05-22 | 37.5 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 0 | 1,700 | 0 |
| 2024-05-22 | 40 | 0.085 | 0 | 0.17 | 0% | -0.004 | -0.003 | 0.002 | 1,453 | 10 |
| 2024-05-22 | 42.5 | 0.105 | 0.03 | 0.18 | 0% | -0.008 | -0.005 | 0.004 | 4,102 | 11 |
| 2024-05-22 | 45 | 0.06 | 0.03 | 0.09 | 0% | -0.013 | -0.007 | 0.006 | 5,328 | 0 |
| 2024-05-22 | 47.5 | 0.075 | 0.04 | 0.11 | 0% | -0.018 | -0.009 | 0.008 | 2,364 | 3 |
| 2024-05-22 | 50 | 0.115 | 0.08 | 0.15 | +140% | -0.027 | -0.012 | 0.012 | 8,419 | 11 |
| 2024-05-22 | 52.5 | 0.18 | 0.14 | 0.22 | 0% | -0.041 | -0.015 | 0.017 | 6,240 | 35 |
| 2024-05-22 | 55 | 0.325 | 0.27 | 0.38 | +172.7% | -0.067 | -0.021 | 0.025 | 6,020 | 100 |
| 2024-05-22 | 57.5 | 0.47 | 0.44 | 0.5 | +172.2% | -0.105 | -0.028 | 0.035 | 2,627 | 197 |
| 2024-05-22 | 60 | 0.775 | 0.74 | 0.81 | +189.3% | -0.164 | -0.036 | 0.047 | 8,952 | 321 |
| 2024-05-22 | 61 | 0.845 | 0.72 | 0.97 | +135% | -0.19 | -0.038 | 0.051 | 4 | 272 |
| 2024-05-22 | 62 | 1.165 | 1.11 | 1.22 | +181.8% | -0.226 | -0.041 | 0.057 | 2,373 | 62 |
| 2024-05-22 | 62.5 | 1.29 | 1.22 | 1.36 | +125% | -0.242 | -0.042 | 0.059 | 2,603 | 710 |
| 2024-05-22 | 63 | 1.425 | 1.31 | 1.54 | +143.1% | -0.263 | -0.044 | 0.062 | 39 | 532 |
| 2024-05-22 | 64 | 1.59 | 1.48 | 1.7 | +137.8% | -0.3 | -0.044 | 0.066 | 64 | 50 |
| 2024-05-22 | 65 | 1.975 | 1.95 | 2 | +123.9% | -0.348 | -0.047 | 0.07 | 12,829 | 632 |
| 2024-05-22 | 66 | 2.425 | 2.31 | 2.54 | +120.9% | -0.399 | -0.05 | 0.073 | 84 | 38 |
| 2024-05-22 | 67 | 2.795 | 2.76 | 2.83 | +83.1% | -0.448 | -0.049 | 0.075 | 121 | 56 |
| 2024-05-22 | 67.5 | 3.05 | 3 | 3.1 | +109.3% | -0.474 | -0.049 | 0.075 | 2,661 | 245 |
| 2024-05-22 | 68 | 3.3 | 3.25 | 3.35 | +90.8% | -0.5 | -0.049 | 0.076 | 106 | 248 |
| 2024-05-22 | 69 | 3.875 | 3.8 | 3.95 | +88.7% | -0.552 | -0.048 | 0.075 | 49 | 51 |
| 2024-05-22 | 70 | 4.55 | 4.4 | 4.7 | +88.6% | -0.604 | -0.045 | 0.073 | 7,363 | 965 |
| 2024-05-22 | 71 | 5.3 | 5.05 | 5.55 | +77.1% | -0.64 | -0.047 | 0.071 | 269 | 29 |
| 2024-05-22 | 72 | 5.925 | 5.55 | 6.3 | +60.3% | -0.678 | -0.046 | 0.068 | 51 | 24 |
| 2024-05-22 | 72.5 | 6.35 | 6.2 | 6.5 | +72.6% | -0.711 | -0.041 | 0.065 | 6,718 | 107 |
| 2024-05-22 | 73 | 6.3 | 5.55 | 7.05 | +43.8% | -0.763 | -0.031 | 0.058 | 70 | 134 |
| 2024-05-22 | 74 | 7.575 | 7.3 | 7.85 | +35% | -0.758 | -0.038 | 0.059 | 18 | 2 |
| 2024-05-22 | 75 | 8.25 | 7.85 | 8.65 | +44.9% | -0.8 | -0.033 | 0.053 | 3,395 | 142 |
| 2024-05-22 | 76 | 9.3 | 9 | 9.6 | +40.3% | -0.814 | -0.033 | 0.05 | 4 | 2 |
| 2024-05-22 | 77 | 10.025 | 9.65 | 10.4 | 0% | -0.864 | -0.024 | 0.041 | 0 | 0 |
| 2024-05-22 | 77.5 | 10.5 | 10.1 | 10.9 | +50.7% | -0.864 | -0.026 | 0.041 | 6,575 | 2 |
| 2024-05-22 | 78 | 10.6 | 9.8 | 11.4 | 0% | -0.819 | -0.039 | 0.05 | 1 | 0 |
| 2024-05-22 | 79 | 11.95 | 11.65 | 12.25 | 0% | -0.888 | -0.022 | 0.036 | 2 | 0 |
| 2024-05-22 | 80 | 12.85 | 12.45 | 13.25 | +36.4% | -0.903 | -0.02 | 0.032 | 2,634 | 60 |
| 2024-05-22 | 81 | 13.875 | 13.55 | 14.2 | 0% | -0.912 | -0.019 | 0.029 | 5 | 0 |
| 2024-05-22 | 82 | 14.8 | 14.5 | 15.1 | 0% | -0.933 | -0.015 | 0.024 | 0 | 0 |
| 2024-05-22 | 82.5 | 15.35 | 15 | 15.7 | 0% | -0.922 | -0.019 | 0.027 | 1,006 | 0 |
| 2024-05-22 | 83 | 15.725 | 15.45 | 16 | 0% | -0.954 | -0.01 | 0.018 | 0 | 0 |
| 2024-05-22 | 84 | 16.8 | 16.45 | 17.15 | 0% | -0.937 | -0.016 | 0.023 | 0 | 0 |
| 2024-05-22 | 85 | 17.65 | 17.35 | 17.95 | 0% | -0.91 | -0.026 | 0.03 | 1,301 | 1 |
| 2024-05-22 | 87.5 | 20.125 | 19.8 | 20.45 | 0% | -0.916 | -0.027 | 0.029 | 395 | 0 |
| 2024-05-22 | 90 | 22.575 | 22.2 | 22.95 | 0% | -0.921 | -0.027 | 0.027 | 214 | 0 |
| 2024-05-22 | 92.5 | 25.075 | 24.7 | 25.45 | 0% | -0.925 | -0.028 | 0.026 | 0 | 0 |
| 2024-05-22 | 95 | 27.675 | 27.25 | 28.1 | 0% | -0.986 | -0.005 | 0.006 | 0 | 0 |
| 2024-05-22 | 97.5 | 30.2 | 29.8 | 30.6 | 0% | -0.976 | -0.009 | 0.01 | 0 | 0 |
| 2024-05-22 | 100 | 32.65 | 32.2 | 33.1 | 0% | -0.917 | -0.04 | 0.029 | 0 | 0 |
| 2024-05-22 | 105 | 37.65 | 37.2 | 38.1 | 0% | -0.921 | -0.042 | 0.027 | 0 | 0 |
| 2024-05-22 | 110 | 42.65 | 42.2 | 43.1 | 0% | -0.925 | -0.044 | 0.026 | 0 | 0 |
| 2024-05-22 | 115 | 47.7 | 47.3 | 48.1 | 0% | -0.98 | -0.011 | 0.009 | 0 | 0 |
| 2024-05-22 | 120 | 52.675 | 52.25 | 53.1 | 0% | -0.989 | -0.006 | 0.005 | 0 | 0 |
| 2024-05-22 | 125 | 57.65 | 57.2 | 58.1 | 0% | -0.934 | -0.048 | 0.024 | 0 | 0 |
| 2024-05-22 | 130 | 62.7 | 62.3 | 63.1 | 0% | -0.982 | -0.012 | 0.008 | 0 | 0 |
