| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 44.48 | 8,408 | 1,257 | 39,674 | 19,822 | 112 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 20 | 27.45 | 25.7 | 29.2 | 0% | 0.932 | -0.094 | 0.017 | 0 | 0 |
| 2024-05-24 | 25 | 22.4 | 20.5 | 24.3 | 0% | 0.909 | -0.094 | 0.021 | 3 | 0 |
| 2024-05-24 | 30 | 17.85 | 16.3 | 19.4 | 0% | 0.961 | -0.025 | 0.011 | 19 | 0 |
| 2024-05-24 | 31 | 16.4 | 14.5 | 18.3 | 0% | 0.877 | -0.087 | 0.026 | 0 | 0 |
| 2024-05-24 | 32 | 15.6 | 13.8 | 17.4 | 0% | 0.867 | -0.089 | 0.028 | 6 | 0 |
| 2024-05-24 | 33 | 14.5 | 12.5 | 16.5 | 0% | 0.856 | -0.09 | 0.029 | 0 | 0 |
| 2024-05-24 | 34 | 13.45 | 11.7 | 15.2 | 0% | 0.859 | -0.079 | 0.029 | 0 | 0 |
| 2024-05-24 | 35 | 12.65 | 10.8 | 14.5 | 0% | 0.993 | -0.007 | 0.003 | 18 | 0 |
| 2024-05-24 | 36 | 11.45 | 10.1 | 12.8 | 0% | 0.861 | -0.063 | 0.029 | 52 | 0 |
| 2024-05-24 | 37 | 10.45 | 8.6 | 12.3 | 0% | 0.828 | -0.076 | 0.033 | 4 | 0 |
| 2024-05-24 | 37.5 | 10 | 8.1 | 11.9 | 0% | 0.819 | -0.078 | 0.034 | 0 | 0 |
| 2024-05-24 | 38 | 9.45 | 7.8 | 11.1 | 0% | 0.826 | -0.068 | 0.033 | 0 | 0 |
| 2024-05-24 | 38.5 | 9.45 | 7.9 | 11 | 0% | 0.919 | -0.026 | 0.019 | 0 | 0 |
| 2024-05-24 | 39 | 8.4 | 6.7 | 10.1 | 0% | 0.814 | -0.066 | 0.035 | 0 | 0 |
| 2024-05-24 | 39.5 | 8.15 | 7 | 9.3 | 0% | 0.825 | -0.056 | 0.033 | 0 | 0 |
| 2024-05-24 | 40 | 7.55 | 6.6 | 8.5 | +18.2% | 0.941 | -0.017 | 0.015 | 523 | 1 |
| 2024-05-24 | 40.5 | 7.25 | 6.1 | 8.4 | 0% | 0.954 | -0.014 | 0.013 | 0 | 0 |
| 2024-05-24 | 41 | 7 | 6.7 | 7.3 | +30.6% | 0.891 | -0.026 | 0.024 | 330 | 11 |
| 2024-05-24 | 41.5 | 6.4 | 6.2 | 6.6 | 0% | 0.906 | -0.021 | 0.022 | 0 | 0 |
| 2024-05-24 | 42 | 6 | 5.8 | 6.2 | 0% | 0.879 | -0.025 | 0.026 | 24 | 0 |
| 2024-05-24 | 42.5 | 5.55 | 5.4 | 5.7 | 0% | 0.863 | -0.027 | 0.028 | 0 | 0 |
| 2024-05-24 | 43 | 5.15 | 5 | 5.3 | +45.9% | 0.836 | -0.029 | 0.032 | 167 | 5 |
| 2024-05-24 | 43.5 | 4.8 | 4.6 | 5 | 0% | 0.803 | -0.033 | 0.036 | 8 | 0 |
| 2024-05-24 | 44 | 4.35 | 4.2 | 4.5 | +69.9% | 0.784 | -0.033 | 0.038 | 260 | 5 |
| 2024-05-24 | 44.5 | 3.95 | 3.8 | 4.1 | 0% | 0.757 | -0.034 | 0.041 | 13 | 0 |
| 2024-05-24 | 45 | 3.6 | 3.5 | 3.7 | +85% | 0.714 | -0.038 | 0.044 | 2,534 | 76 |
| 2024-05-24 | 45.5 | 3.3 | 3.2 | 3.4 | 0% | 0.685 | -0.038 | 0.046 | 2 | 1 |
| 2024-05-24 | 46 | 3 | 2.9 | 3.1 | +76.8% | 0.654 | -0.038 | 0.048 | 2,174 | 248 |
| 2024-05-24 | 46.5 | 2.675 | 2.6 | 2.75 | +47.2% | 0.613 | -0.04 | 0.049 | 29 | 138 |
| 2024-05-24 | 47 | 2.425 | 2.35 | 2.5 | +88.5% | 0.574 | -0.042 | 0.051 | 1,951 | 76 |
| 2024-05-24 | 47.5 | 2.175 | 2.1 | 2.25 | 0% | 0.536 | -0.042 | 0.051 | 5 | 12 |
| 2024-05-24 | 48 | 1.925 | 1.85 | 2 | +73.6% | 0.497 | -0.041 | 0.051 | 5,740 | 1,072 |
| 2024-05-24 | 48.5 | 1.725 | 1.65 | 1.8 | +52.4% | 0.461 | -0.041 | 0.051 | 46 | 105 |
| 2024-05-24 | 49 | 1.425 | 1.25 | 1.6 | +94.7% | 0.421 | -0.04 | 0.051 | 208 | 17 |
| 2024-05-24 | 50 | 1.2 | 1.15 | 1.25 | +127.3% | 0.36 | -0.04 | 0.048 | 18,838 | 419 |
| 2024-05-24 | 51 | 0.95 | 0.9 | 1 | 0% | 0.302 | -0.038 | 0.045 | 5 | 15 |
| 2024-05-24 | 52 | 0.75 | 0.7 | 0.8 | 0% | 0.244 | -0.033 | 0.041 | 10 | 3,114 |
| 2024-05-24 | 55 | 0.375 | 0.3 | 0.45 | +90% | 0.136 | -0.024 | 0.028 | 3,484 | 19 |
| 2024-05-24 | 56 | 0.375 | 0.3 | 0.45 | 0% | 0.126 | -0.025 | 0.027 | 1,006 | 3,035 |
| 2024-05-24 | 57 | 0.25 | 0.15 | 0.35 | 0% | 0.083 | -0.017 | 0.02 | 42 | 1 |
| 2024-05-24 | 58 | 0.2 | 0.1 | 0.3 | 0% | 0.076 | -0.017 | 0.018 | 99 | 0 |
| 2024-05-24 | 59 | 0.3 | 0.1 | 0.5 | 0% | 0.094 | -0.023 | 0.022 | 14 | 0 |
| 2024-05-24 | 60 | 0.15 | 0.05 | 0.25 | -25% | 0.056 | -0.014 | 0.015 | 132 | 5 |
| 2024-05-24 | 61 | 0.275 | 0.05 | 0.5 | 0% | 0.082 | -0.023 | 0.019 | 67 | 0 |
| 2024-05-24 | 62 | 0.65 | 0.05 | 1.25 | 0% | 0.136 | -0.043 | 0.028 | 55 | 0 |
| 2024-05-24 | 63 | 0.65 | 0.05 | 1.25 | 0% | 0.132 | -0.043 | 0.028 | 44 | 0 |
| 2024-05-24 | 64 | 0.15 | 0.05 | 0.25 | 0% | 0.036 | -0.011 | 0.01 | 142 | 12 |
| 2024-05-24 | 65 | 0.325 | 0.05 | 0.6 | 0% | 0.08 | -0.027 | 0.019 | 362 | 0 |
| 2024-05-24 | 66 | 0.125 | 0.05 | 0.2 | +20% | 0.023 | -0.008 | 0.007 | 379 | 2 |
| 2024-05-24 | 67 | 0.65 | 0.05 | 1.25 | 0% | 0.119 | -0.046 | 0.026 | 52 | 0 |
| 2024-05-24 | 68 | 0.625 | 0 | 1.25 | 0% | 0 | 0 | 0 | 311 | 0 |
| 2024-05-24 | 70 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 316 | 0 |
| 2024-05-24 | 75 | 0.15 | 0 | 0.3 | 0% | 0.008 | -0.003 | 0.003 | 157 | 2 |
| 2024-05-24 | 80 | 0.175 | 0 | 0.35 | 0% | 0.014 | -0.007 | 0.005 | 18 | 8 |
| 2024-05-24 | 85 | 0.625 | 0 | 1.25 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-24 | 90 | 0.175 | 0 | 0.35 | 0% | 0.012 | -0.008 | 0.004 | 13 | 9 |
