| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 50.72 | 608 | 509 | 3,448 | 1,615 | 140 | 2024-05-20 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 50 | 47 | 45.5 | 48.5 | 0% | 0.985 | -0.201 | 0.003 | 13 | 0 |
| 2024-05-20 | 55 | 41.55 | 40 | 43.1 | 0% | 0.939 | -0.826 | 0.011 | 0 | 0 |
| 2024-05-20 | 60 | 36.7 | 35 | 38.4 | 0% | 0.922 | -0.926 | 0.013 | 0 | 0 |
| 2024-05-20 | 62 | 35.2 | 33.6 | 36.8 | 0% | 0.965 | -0.327 | 0.007 | 0 | 0 |
| 2024-05-20 | 63 | 33.85 | 32.2 | 35.5 | 0% | 0.994 | -0.05 | 0.002 | 0 | 0 |
| 2024-05-20 | 64 | 32.75 | 31 | 34.5 | 0% | 0.91 | -0.936 | 0.014 | 0 | 0 |
| 2024-05-20 | 65 | 31.95 | 30.2 | 33.7 | 0% | 0.982 | -0.144 | 0.004 | 0 | 0 |
| 2024-05-20 | 66 | 30.8 | 29 | 32.6 | 0% | 0.902 | -0.957 | 0.015 | 0 | 0 |
| 2024-05-20 | 67 | 30.05 | 28.3 | 31.8 | 0% | 0.971 | -0.217 | 0.006 | 0 | 0 |
| 2024-05-20 | 68 | 28.95 | 27.1 | 30.8 | 0% | 0.98 | -0.14 | 0.004 | 0 | 0 |
| 2024-05-20 | 69 | 27.9 | 26.1 | 29.7 | 0% | 0.986 | -0.096 | 0.003 | 0 | 0 |
| 2024-05-20 | 70 | 26.95 | 25.1 | 28.8 | 0% | 0.979 | -0.138 | 0.004 | 0 | 0 |
| 2024-05-20 | 71 | 25.8 | 24.2 | 27.4 | 0% | 0.893 | -0.838 | 0.016 | 3 | 0 |
| 2024-05-20 | 72 | 24.85 | 23.8 | 25.9 | 0% | 0.992 | -0.045 | 0.002 | 0 | 0 |
| 2024-05-20 | 73 | 23.85 | 21.8 | 25.9 | 0% | 0.992 | -0.044 | 0.002 | 0 | 0 |
| 2024-05-20 | 74 | 23.2 | 21.7 | 24.7 | 0% | 0.949 | -0.294 | 0.009 | 0 | 0 |
| 2024-05-20 | 75 | 21.85 | 20.2 | 23.5 | 0% | 0.992 | -0.043 | 0.002 | 1 | 0 |
| 2024-05-20 | 76 | 21.7 | 20.6 | 22.8 | 0% | 0.908 | -0.524 | 0.014 | 0 | 0 |
| 2024-05-20 | 77 | 20.4 | 19.3 | 21.5 | 0% | 0.926 | -0.384 | 0.012 | 0 | 0 |
| 2024-05-20 | 78 | 19.65 | 18.7 | 20.6 | 0% | 0.904 | -0.488 | 0.015 | 0 | 0 |
| 2024-05-20 | 79 | 18 | 16.5 | 19.5 | 0% | 0.962 | -0.159 | 0.007 | 0 | 0 |
| 2024-05-20 | 80 | 16.9 | 16.6 | 17.2 | 0% | 0.978 | -0.085 | 0.004 | 1 | 0 |
| 2024-05-20 | 81 | 16.45 | 15.6 | 17.3 | 0% | 0.908 | -0.383 | 0.015 | 0 | 0 |
| 2024-05-20 | 82 | 13.95 | 12.7 | 15.2 | 0% | 0.929 | -0.262 | 0.012 | 1 | 0 |
| 2024-05-20 | 83 | 14.3 | 13.6 | 15 | 0% | 0.914 | -0.304 | 0.014 | 300 | 0 |
| 2024-05-20 | 84 | 13.7 | 12.7 | 14.7 | 0% | 0.872 | -0.454 | 0.018 | 3 | 0 |
| 2024-05-20 | 85 | 11.75 | 10 | 13.5 | 0% | 0.815 | -0.688 | 0.023 | 403 | 0 |
| 2024-05-20 | 86 | 11.1 | 9.3 | 12.9 | 0% | 0.927 | -0.193 | 0.012 | 8 | 0 |
| 2024-05-20 | 87 | 9.95 | 8.3 | 11.6 | 0% | 0.953 | -0.107 | 0.009 | 17 | 0 |
| 2024-05-20 | 88 | 9.8 | 8.7 | 10.9 | 0% | 0.83 | -0.435 | 0.022 | 27 | 0 |
| 2024-05-20 | 89 | 8.5 | 7.3 | 9.7 | 0% | 0.849 | -0.327 | 0.021 | 21 | 0 |
| 2024-05-20 | 90 | 7.65 | 6.8 | 8.5 | 0% | 0.82 | -0.359 | 0.023 | 27 | 0 |
| 2024-05-20 | 91 | 6.45 | 5.8 | 7.1 | +3.7% | 0.952 | -0.066 | 0.009 | 9 | 1 |
| 2024-05-20 | 92 | 5.75 | 4.9 | 6.6 | 0% | 0.775 | -0.347 | 0.026 | 58 | 0 |
| 2024-05-20 | 93 | 4.25 | 4 | 4.5 | 0% | 0.823 | -0.192 | 0.023 | 62 | 0 |
| 2024-05-20 | 94 | 4.25 | 3.2 | 5.3 | +14.3% | 0.68 | -0.397 | 0.031 | 54 | 3 |
| 2024-05-20 | 95 | 2.975 | 2.45 | 3.5 | -2% | 0.704 | -0.21 | 0.03 | 98 | 14 |
| 2024-05-20 | 96 | 1.875 | 1.8 | 1.95 | +36.4% | 0.604 | -0.221 | 0.034 | 123 | 50 |
| 2024-05-20 | 97 | 1.35 | 1.3 | 1.4 | +43.8% | 0.489 | -0.247 | 0.035 | 81 | 10 |
| 2024-05-20 | 98 | 0.925 | 0.85 | 1 | +26.6% | 0.386 | -0.243 | 0.034 | 87 | 25 |
| 2024-05-20 | 99 | 0.6 | 0.55 | 0.65 | +62.5% | 0.287 | -0.212 | 0.03 | 547 | 130 |
| 2024-05-20 | 100 | 0.4 | 0.35 | 0.45 | +28.6% | 0.212 | -0.185 | 0.025 | 127 | 146 |
| 2024-05-20 | 101 | 0.275 | 0.2 | 0.35 | -35.1% | 0.134 | -0.131 | 0.019 | 357 | 3 |
| 2024-05-20 | 102 | 0.2 | 0.15 | 0.25 | -28% | 0.1 | -0.114 | 0.015 | 26 | 14 |
| 2024-05-20 | 103 | 0.15 | 0.1 | 0.2 | 0% | 0.073 | -0.094 | 0.012 | 243 | 171 |
| 2024-05-20 | 104 | 0.125 | 0.05 | 0.2 | -18.2% | 0.052 | -0.075 | 0.009 | 245 | 24 |
| 2024-05-20 | 105 | 0.15 | 0.05 | 0.25 | 0% | 0.068 | -0.113 | 0.011 | 500 | 0 |
| 2024-05-20 | 106 | 0.1 | 0.05 | 0.15 | 0% | 0.048 | -0.086 | 0.009 | 1 | 0 |
| 2024-05-20 | 107 | 0.1 | 0.05 | 0.15 | 0% | 0.045 | -0.088 | 0.008 | 2 | 0 |
| 2024-05-20 | 108 | 0.2 | 0.05 | 0.35 | 0% | 0.068 | -0.151 | 0.011 | 0 | 0 |
| 2024-05-20 | 109 | 0.175 | 0 | 0.35 | 0% | 0.024 | -0.054 | 0.005 | 0 | 1 |
| 2024-05-20 | 110 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-20 | 111 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 112 | 0.2 | 0 | 0.4 | 0% | 0.089 | -0.272 | 0.014 | 0 | 1 |
| 2024-05-20 | 113 | 0.05 | 0 | 0.1 | 0% | 0.02 | -0.057 | 0.004 | 0 | 15 |
| 2024-05-20 | 114 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 115 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 116 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 117 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 118 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 119 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 120 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 121 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 122 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 123 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 124 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 125 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 126 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 127 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 128 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 0 | 0 |
