| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 42.04 | 1,107 | 297 | 7,898 | 6,024 | 122 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 20 | 27.1 | 25 | 29.2 | 0% | 0.929 | -0.013 | 0.051 | 0 | 0 |
| 2024-05-22 | 25 | 22.4 | 20.2 | 24.6 | 0% | 0.903 | -0.014 | 0.064 | 8 | 0 |
| 2024-05-22 | 30 | 17.3 | 16 | 18.6 | 0% | 0.918 | -0.009 | 0.057 | 47 | 0 |
| 2024-05-22 | 33 | 15.7 | 15.3 | 16.1 | 0% | 0.904 | -0.009 | 0.064 | 0 | 0 |
| 2024-05-22 | 34 | 14.4 | 13.1 | 15.7 | 0% | 0.924 | -0.008 | 0.054 | 0 | 0 |
| 2024-05-22 | 35 | 13.45 | 12.2 | 14.7 | 0% | 0.918 | -0.008 | 0.057 | 114 | 0 |
| 2024-05-22 | 36 | 13.25 | 12.8 | 13.7 | 0% | 0.859 | -0.011 | 0.084 | 0 | 0 |
| 2024-05-22 | 37 | 12.6 | 12.3 | 12.9 | 0% | 0.835 | -0.012 | 0.093 | 3 | 0 |
| 2024-05-22 | 38 | 11.65 | 11.1 | 12.2 | 0% | 0.825 | -0.012 | 0.098 | 0 | 0 |
| 2024-05-22 | 39 | 11.25 | 11 | 11.5 | 0% | 0.792 | -0.013 | 0.108 | 0 | 0 |
| 2024-05-22 | 40 | 10.6 | 10.4 | 10.8 | 0% | 0.77 | -0.014 | 0.115 | 247 | 17 |
| 2024-05-22 | 41 | 9.95 | 9.7 | 10.2 | 0% | 0.747 | -0.014 | 0.121 | 0 | 0 |
| 2024-05-22 | 42 | 9.45 | 9.1 | 9.8 | +43.1% | 0.725 | -0.014 | 0.126 | 12 | 2 |
| 2024-05-22 | 43 | 8.8 | 8.6 | 9 | 0% | 0.699 | -0.015 | 0.132 | 5 | 0 |
| 2024-05-22 | 44 | 8.2 | 8 | 8.4 | 0% | 0.675 | -0.015 | 0.136 | 1 | 0 |
| 2024-05-22 | 45 | 8.2 | 7.5 | 8.9 | 0% | 0.65 | -0.015 | 0.14 | 334 | 21 |
| 2024-05-22 | 46 | 7.2 | 7 | 7.4 | 0% | 0.625 | -0.016 | 0.143 | 0 | 4 |
| 2024-05-22 | 47 | 6.75 | 6.6 | 6.9 | 0% | 0.6 | -0.016 | 0.146 | 0 | 5 |
| 2024-05-22 | 48 | 6.25 | 6.1 | 6.4 | 0% | 0.575 | -0.016 | 0.148 | 0 | 0 |
| 2024-05-22 | 49 | 5.85 | 5.7 | 6 | 0% | 0.551 | -0.016 | 0.15 | 0 | 0 |
| 2024-05-22 | 50 | 5.45 | 5.3 | 5.6 | +65.5% | 0.526 | -0.016 | 0.15 | 463 | 210 |
| 2024-05-22 | 51 | 5.05 | 4.9 | 5.2 | 0% | 0.504 | -0.016 | 0.151 | 0 | 1 |
| 2024-05-22 | 52 | 4.75 | 4.6 | 4.9 | 0% | 0.479 | -0.015 | 0.151 | 8 | 0 |
| 2024-05-22 | 53 | 5.15 | 4.3 | 6 | 0% | 0.475 | -0.017 | 0.151 | 0 | 0 |
| 2024-05-22 | 55 | 4.05 | 3.7 | 4.4 | 0% | 0.411 | -0.015 | 0.147 | 450 | 69 |
| 2024-05-22 | 60 | 2.65 | 2.55 | 2.75 | +70% | 0.308 | -0.013 | 0.133 | 1,718 | 16 |
| 2024-05-22 | 65 | 1.825 | 1.75 | 1.9 | 0% | 0.236 | -0.011 | 0.117 | 360 | 731 |
| 2024-05-22 | 70 | 1.275 | 1.2 | 1.35 | 0% | 0.169 | -0.009 | 0.095 | 270 | 9 |
| 2024-05-22 | 74 | 0.95 | 0.85 | 1.05 | +78% | 0.131 | -0.008 | 0.081 | 88 | 2 |
| 2024-05-22 | 75 | 0.9 | 0.8 | 1 | 0% | 0.126 | -0.008 | 0.078 | 146 | 3 |
| 2024-05-22 | 76 | 0.85 | 0.75 | 0.95 | 0% | 0.124 | -0.008 | 0.077 | 129 | 0 |
| 2024-05-22 | 77 | 0.775 | 0.7 | 0.85 | 0% | 0.115 | -0.007 | 0.073 | 192 | 0 |
| 2024-05-22 | 78 | 0.725 | 0.65 | 0.8 | 0% | 0.109 | -0.007 | 0.07 | 66 | 0 |
| 2024-05-22 | 79 | 0.65 | 0.6 | 0.7 | 0% | 0.1 | -0.006 | 0.066 | 33 | 0 |
| 2024-05-22 | 80 | 0.675 | 0.55 | 0.8 | 0% | 0.088 | -0.006 | 0.06 | 130 | 10 |
| 2024-05-22 | 81 | 0.6 | 0.5 | 0.7 | 0% | 0.084 | -0.006 | 0.059 | 78 | 2 |
| 2024-05-22 | 82 | 0.6 | 0.5 | 0.7 | 0% | 0.091 | -0.006 | 0.062 | 18 | 0 |
| 2024-05-22 | 83 | 0.55 | 0.45 | 0.65 | 0% | 0.084 | -0.006 | 0.059 | 130 | 0 |
| 2024-05-22 | 84 | 0.525 | 0.4 | 0.65 | 0% | 0.081 | -0.006 | 0.057 | 6 | 0 |
| 2024-05-22 | 85 | 0.475 | 0.35 | 0.6 | 0% | 0.074 | -0.005 | 0.053 | 64 | 0 |
| 2024-05-22 | 86 | 0.45 | 0.35 | 0.55 | 0% | 0.071 | -0.005 | 0.051 | 13 | 0 |
| 2024-05-22 | 87 | 0.425 | 0.3 | 0.55 | 0% | 0.067 | -0.005 | 0.049 | 24 | 0 |
| 2024-05-22 | 88 | 0.4 | 0.3 | 0.5 | 0% | 0.064 | -0.005 | 0.047 | 127 | 0 |
| 2024-05-22 | 89 | 0.7 | 0.2 | 1.2 | 0% | 0.093 | -0.007 | 0.063 | 58 | 0 |
| 2024-05-22 | 90 | 0.55 | 0.2 | 0.9 | 0% | 0.078 | -0.006 | 0.055 | 815 | 0 |
| 2024-05-22 | 91 | 0.925 | 0.2 | 1.65 | 0% | 0.111 | -0.009 | 0.071 | 9 | 0 |
| 2024-05-22 | 92 | 0.9 | 0.15 | 1.65 | 0% | 0.108 | -0.009 | 0.07 | 1 | 0 |
| 2024-05-22 | 93 | 0.875 | 0.15 | 1.6 | 0% | 0.105 | -0.009 | 0.069 | 7 | 0 |
| 2024-05-22 | 94 | 0.875 | 0.15 | 1.6 | 0% | 0.104 | -0.009 | 0.068 | 2 | 0 |
| 2024-05-22 | 95 | 0.875 | 0.15 | 1.6 | 0% | 0.103 | -0.009 | 0.068 | 22 | 0 |
| 2024-05-22 | 96 | 0.825 | 0.05 | 1.6 | 0% | 0.099 | -0.008 | 0.066 | 8 | 0 |
| 2024-05-22 | 97 | 0.85 | 0.1 | 1.6 | 0% | 0.1 | -0.008 | 0.066 | 9 | 0 |
| 2024-05-22 | 98 | 0.85 | 0.1 | 1.6 | 0% | 0.099 | -0.009 | 0.066 | 10 | 0 |
| 2024-05-22 | 99 | 0.825 | 0.1 | 1.55 | 0% | 0.096 | -0.008 | 0.065 | 14 | 0 |
| 2024-05-22 | 100 | 0.325 | 0.1 | 0.55 | 0% | 0.049 | -0.004 | 0.038 | 125 | 0 |
| 2024-05-22 | 105 | 0.325 | 0.1 | 0.55 | 0% | 0.047 | -0.004 | 0.037 | 1,157 | 0 |
| 2024-05-22 | 110 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 35 | 0 |
| 2024-05-22 | 115 | 0.2 | 0.05 | 0.35 | 0% | 0.03 | -0.003 | 0.026 | 18 | 0 |
| 2024-05-22 | 120 | 0.775 | 0.05 | 1.5 | 0% | 0.082 | -0.009 | 0.057 | 36 | 0 |
| 2024-05-22 | 125 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 33 | 0 |
| 2024-05-22 | 130 | 0.25 | 0 | 0.5 | 0% | 0.028 | -0.003 | 0.024 | 255 | 5 |
