| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 11.44 | 9,138 | 12,254 | 526,336 | 371,127 | 246 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 42 | 49.4 | 49.3 | 49.5 | 0% | 0.996 | -0.008 | 0.002 | 0 | 0 |
| 2024-05-24 | 43 | 48.425 | 48.35 | 48.5 | 0% | 0.996 | -0.008 | 0.002 | 20 | 0 |
| 2024-05-24 | 44 | 47.425 | 47.35 | 47.5 | 0% | 0.997 | -0.007 | 0.002 | 0 | 0 |
| 2024-05-24 | 45 | 46.425 | 46.35 | 46.5 | 0% | 0.997 | -0.007 | 0.002 | 0 | 0 |
| 2024-05-24 | 47 | 44.425 | 44.35 | 44.5 | 0% | 0.998 | -0.006 | 0.001 | 0 | 0 |
| 2024-05-24 | 48 | 43.425 | 43.35 | 43.5 | 0% | 0.998 | -0.006 | 0.001 | 0 | 0 |
| 2024-05-24 | 49 | 42.425 | 42.35 | 42.5 | 0% | 0.999 | -0.005 | 0 | 0 | 0 |
| 2024-05-24 | 50 | 41.425 | 41.35 | 41.5 | 0% | 0 | 0 | 0 | 36 | 0 |
| 2024-05-24 | 52 | 39.425 | 39.35 | 39.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 53 | 38.425 | 38.35 | 38.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 54 | 37.425 | 37.35 | 37.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 55 | 36.425 | 36.35 | 36.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 56 | 35.425 | 35.35 | 35.5 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-24 | 57 | 34.425 | 34.35 | 34.5 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-24 | 58 | 33.425 | 33.35 | 33.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 59 | 32.425 | 32.35 | 32.5 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-24 | 60 | 31.425 | 31.35 | 31.5 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-24 | 61 | 30.425 | 30.35 | 30.5 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-24 | 62 | 29.425 | 29.35 | 29.5 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-24 | 63 | 28.425 | 28.35 | 28.5 | 0% | 0 | 0 | 0 | 27 | 0 |
| 2024-05-24 | 64 | 27.425 | 27.35 | 27.5 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-24 | 65 | 26.425 | 26.35 | 26.5 | 0% | 0 | 0 | 0 | 49 | 0 |
| 2024-05-24 | 66 | 25.425 | 25.35 | 25.5 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-24 | 67 | 24.425 | 24.35 | 24.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 68 | 23.425 | 23.35 | 23.5 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-24 | 69 | 22.425 | 22.35 | 22.5 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-05-24 | 70 | 21.425 | 21.35 | 21.5 | 0% | 0 | 0 | 0 | 53 | 0 |
| 2024-05-24 | 71 | 20.425 | 20.35 | 20.5 | 0% | 0 | 0 | 0 | 41 | 0 |
| 2024-05-24 | 72 | 19.425 | 19.35 | 19.5 | 0% | 0 | 0 | 0 | 64 | 0 |
| 2024-05-24 | 73 | 18.425 | 18.35 | 18.5 | 0% | 0 | 0 | 0 | 31 | 0 |
| 2024-05-24 | 74 | 17.425 | 17.35 | 17.5 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-24 | 75 | 16.425 | 16.35 | 16.5 | 0% | 0 | 0 | 0 | 82 | 0 |
| 2024-05-24 | 76 | 15.425 | 15.35 | 15.5 | 0% | 0 | 0 | 0 | 37 | 0 |
| 2024-05-24 | 77 | 14.425 | 14.35 | 14.5 | 0% | 0 | 0 | 0 | 98 | 0 |
| 2024-05-24 | 78 | 13.425 | 13.35 | 13.5 | 0% | 0 | 0 | 0 | 89 | 0 |
| 2024-05-24 | 79 | 12.425 | 12.35 | 12.5 | 0% | 0 | 0 | 0 | 27 | 0 |
| 2024-05-24 | 80 | 11.425 | 11.35 | 11.5 | 0% | 0 | 0 | 0 | 587 | 0 |
| 2024-05-24 | 81 | 10.45 | 10.4 | 10.5 | 0% | 0 | 0 | 0 | 33 | 0 |
| 2024-05-24 | 82 | 9.425 | 9.35 | 9.5 | 0% | 0 | 0 | 0 | 433 | 0 |
| 2024-05-24 | 83 | 8.425 | 8.35 | 8.5 | 0% | 0 | 0 | 0 | 296 | 0 |
| 2024-05-24 | 84 | 7.475 | 7.4 | 7.55 | 0% | 0 | 0 | 0 | 237 | 0 |
| 2024-05-24 | 85 | 6.475 | 6.4 | 6.55 | +5.2% | 0 | 0 | 0 | 4,753 | 16 |
| 2024-05-24 | 86 | 5.475 | 5.4 | 5.55 | -5.7% | 0 | 0 | 0 | 8,156 | 1 |
| 2024-05-24 | 86.5 | 5 | 4.95 | 5.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 87 | 4.525 | 4.45 | 4.6 | 0% | 0 | 0 | 0 | 753 | 50 |
| 2024-05-24 | 87.5 | 4.05 | 4 | 4.1 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-24 | 88 | 3.6 | 3.55 | 3.65 | +3.7% | 0 | 0 | 0 | 10,054 | 100 |
| 2024-05-24 | 88.5 | 3.15 | 3.1 | 3.2 | 0% | 0.945 | -0.014 | 0.027 | 0 | 0 |
| 2024-05-24 | 89 | 2.71 | 2.69 | 2.73 | +8.6% | 0.931 | -0.014 | 0.033 | 41,538 | 84 |
| 2024-05-24 | 89.5 | 2.3 | 2.28 | 2.32 | +7.3% | 0.862 | -0.017 | 0.055 | 164 | 36 |
| 2024-05-24 | 90 | 1.935 | 1.92 | 1.95 | +5.9% | 0.781 | -0.02 | 0.073 | 36,334 | 382 |
| 2024-05-24 | 90.5 | 1.6 | 1.59 | 1.61 | +2.6% | 0.702 | -0.022 | 0.086 | 135 | 16 |
| 2024-05-24 | 91 | 1.3 | 1.29 | 1.31 | +2.3% | 0.615 | -0.023 | 0.095 | 17,927 | 734 |
| 2024-05-24 | 91.5 | 1.04 | 1.03 | 1.05 | +3.9% | 0.532 | -0.023 | 0.099 | 947 | 120 |
| 2024-05-24 | 92 | 0.81 | 0.8 | 0.82 | -1.2% | 0.45 | -0.022 | 0.098 | 25,242 | 677 |
| 2024-05-24 | 92.5 | 0.62 | 0.61 | 0.63 | -4.6% | 0.374 | -0.021 | 0.094 | 1,680 | 43 |
| 2024-05-24 | 93 | 0.475 | 0.47 | 0.48 | -2% | 0.304 | -0.019 | 0.087 | 44,227 | 1,835 |
| 2024-05-24 | 93.5 | 0.35 | 0.34 | 0.36 | +2.8% | 0.24 | -0.017 | 0.077 | 2,429 | 1,068 |
| 2024-05-24 | 94 | 0.255 | 0.25 | 0.26 | -7.1% | 0.188 | -0.015 | 0.067 | 28,052 | 1,319 |
| 2024-05-24 | 94.5 | 0.195 | 0.19 | 0.2 | +17.7% | 0.149 | -0.013 | 0.058 | 298 | 5 |
| 2024-05-24 | 95 | 0.145 | 0.14 | 0.15 | -6.3% | 0.116 | -0.011 | 0.048 | 58,022 | 1,480 |
| 2024-05-24 | 95.5 | 0.105 | 0.1 | 0.11 | -8.3% | 0.088 | -0.009 | 0.04 | 506 | 125 |
| 2024-05-24 | 96 | 0.085 | 0.08 | 0.09 | 0% | 0.072 | -0.008 | 0.034 | 30,356 | 220 |
| 2024-05-24 | 96.5 | 0.065 | 0.06 | 0.07 | 0% | 0.054 | -0.006 | 0.027 | 81 | 0 |
| 2024-05-24 | 97 | 0.055 | 0.05 | 0.06 | -16.7% | 0.042 | -0.005 | 0.022 | 34,315 | 143 |
| 2024-05-24 | 97.5 | 0.045 | 0.04 | 0.05 | 0% | 0.037 | -0.005 | 0.02 | 5 | 0 |
| 2024-05-24 | 98 | 0.035 | 0.03 | 0.04 | -25% | 0.026 | -0.004 | 0.015 | 24,188 | 139 |
| 2024-05-24 | 99 | 0.035 | 0.03 | 0.04 | 0% | 0.023 | -0.004 | 0.014 | 9,444 | 2 |
| 2024-05-24 | 100 | 0.025 | 0.02 | 0.03 | -33.3% | 0.016 | -0.003 | 0.01 | 22,634 | 384 |
| 2024-05-24 | 101 | 0.025 | 0.02 | 0.03 | 0% | 0.02 | -0.004 | 0.012 | 2,672 | 2 |
| 2024-05-24 | 102 | 0.025 | 0.02 | 0.03 | 0% | 0.013 | -0.003 | 0.009 | 7,997 | 13 |
| 2024-05-24 | 103 | 0.025 | 0.02 | 0.03 | 0% | 0.013 | -0.003 | 0.008 | 1,193 | 26 |
| 2024-05-24 | 104 | 0.015 | 0.01 | 0.02 | 0% | 0.012 | -0.003 | 0.008 | 7,270 | 63 |
| 2024-05-24 | 105 | 0.015 | 0.01 | 0.02 | 0% | 0.009 | -0.002 | 0.006 | 8,854 | 0 |
| 2024-05-24 | 106 | 0.015 | 0.01 | 0.02 | 0% | 0.008 | -0.002 | 0.006 | 430 | 0 |
| 2024-05-24 | 107 | 0.015 | 0.01 | 0.02 | 0% | 0.008 | -0.002 | 0.005 | 1,436 | 0 |
| 2024-05-24 | 108 | 0.015 | 0.01 | 0.02 | 0% | 0.01 | -0.003 | 0.006 | 23,894 | 8 |
| 2024-05-24 | 109 | 0.015 | 0.01 | 0.02 | 0% | 0.007 | -0.003 | 0.005 | 652 | 0 |
| 2024-05-24 | 110 | 0.015 | 0.01 | 0.02 | 0% | 0.007 | -0.003 | 0.005 | 19,380 | 0 |
| 2024-05-24 | 111 | 0.015 | 0.01 | 0.02 | 0% | 0.007 | -0.003 | 0.005 | 552 | 0 |
| 2024-05-24 | 112 | 0.01 | 0 | 0.02 | 0% | 0.005 | -0.002 | 0.003 | 646 | 2 |
| 2024-05-24 | 113 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 143 | 0 |
| 2024-05-24 | 114 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.002 | 0.003 | 140 | 40 |
| 2024-05-24 | 115 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.002 | 0.003 | 7,936 | 5 |
| 2024-05-24 | 116 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 376 | 0 |
| 2024-05-24 | 117 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,694 | 0 |
| 2024-05-24 | 118 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 216 | 0 |
| 2024-05-24 | 119 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 290 | 0 |
| 2024-05-24 | 120 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,885 | 0 |
| 2024-05-24 | 121 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 149 | 0 |
| 2024-05-24 | 122 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,225 | 0 |
| 2024-05-24 | 123 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 182 | 0 |
| 2024-05-24 | 124 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 97 | 0 |
| 2024-05-24 | 125 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 18,209 | 0 |
| 2024-05-24 | 126 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 48 | 0 |
| 2024-05-24 | 127 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 29 | 0 |
| 2024-05-24 | 128 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-24 | 129 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 81 | 0 |
| 2024-05-24 | 130 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,676 | 0 |
| 2024-05-24 | 131 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,000 | 0 |
| 2024-05-24 | 132 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 32 | 0 |
| 2024-05-24 | 133 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-05-24 | 134 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 168 | 0 |
| 2024-05-24 | 135 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 238 | 0 |
| 2024-05-24 | 136 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 137 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-24 | 138 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 139 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-24 | 140 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 3,023 | 0 |
| 2024-05-24 | 141 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 888 | 0 |
| 2024-05-24 | 142 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 271 | 0 |
| 2024-05-24 | 143 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 144 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-24 | 145 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 235 | 0 |
| 2024-05-24 | 146 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 80 | 0 |
| 2024-05-24 | 147 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-24 | 148 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 51 | 0 |
| 2024-05-24 | 149 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 69 | 0 |
| 2024-05-24 | 150 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 123 | 0 |
| 2024-05-24 | 151 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 152 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 29 | 0 |
| 2024-05-24 | 153 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 100 | 0 |
| 2024-05-24 | 154 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 4,988 | 0 |
