| 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 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 43 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 44 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 45 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 47 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-24 | 48 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 49 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 50 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 360 | 0 |
| 2024-05-24 | 52 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-24 | 53 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-24 | 54 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-24 | 55 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 59 | 0 |
| 2024-05-24 | 56 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 37 | 0 |
| 2024-05-24 | 57 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-05-24 | 58 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-24 | 59 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-24 | 60 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 317 | 0 |
| 2024-05-24 | 61 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-24 | 62 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-24 | 63 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 316 | 0 |
| 2024-05-24 | 64 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 186 | 0 |
| 2024-05-24 | 65 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 918 | 0 |
| 2024-05-24 | 66 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 40 | 0 |
| 2024-05-24 | 67 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 184 | 0 |
| 2024-05-24 | 68 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-24 | 69 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 74 | 0 |
| 2024-05-24 | 70 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,593 | 0 |
| 2024-05-24 | 71 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 193 | 0 |
| 2024-05-24 | 72 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 234 | 0 |
| 2024-05-24 | 73 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 244 | 0 |
| 2024-05-24 | 74 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,363 | 0 |
| 2024-05-24 | 75 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 5,794 | 0 |
| 2024-05-24 | 76 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 349 | 0 |
| 2024-05-24 | 77 | 0.015 | 0.01 | 0.02 | 0% | -0.007 | -0.002 | 0.005 | 450 | 0 |
| 2024-05-24 | 78 | 0.015 | 0.01 | 0.02 | 0% | -0.007 | -0.002 | 0.005 | 1,257 | 0 |
| 2024-05-24 | 79 | 0.015 | 0.01 | 0.02 | 0% | -0.008 | -0.002 | 0.005 | 5,469 | 0 |
| 2024-05-24 | 80 | 0.015 | 0.01 | 0.02 | 0% | -0.011 | -0.003 | 0.007 | 18,529 | 51 |
| 2024-05-24 | 81 | 0.02 | 0.01 | 0.03 | -33.3% | -0.011 | -0.003 | 0.007 | 2,075 | 22 |
| 2024-05-24 | 82 | 0.025 | 0.02 | 0.03 | -33.3% | -0.012 | -0.003 | 0.008 | 6,102 | 10 |
| 2024-05-24 | 83 | 0.025 | 0.02 | 0.03 | 0% | -0.016 | -0.003 | 0.01 | 12,689 | 5 |
| 2024-05-24 | 84 | 0.035 | 0.03 | 0.04 | -40% | -0.02 | -0.003 | 0.012 | 2,693 | 147 |
| 2024-05-24 | 85 | 0.045 | 0.04 | 0.05 | 0% | -0.031 | -0.005 | 0.017 | 54,477 | 175 |
| 2024-05-24 | 86 | 0.065 | 0.06 | 0.07 | -33.3% | -0.043 | -0.005 | 0.022 | 18,734 | 65 |
| 2024-05-24 | 86.5 | 0.08 | 0.07 | 0.09 | -7.7% | -0.056 | -0.006 | 0.028 | 30 | 4 |
| 2024-05-24 | 87 | 0.095 | 0.09 | 0.1 | -30.8% | -0.065 | -0.007 | 0.031 | 14,434 | 60 |
| 2024-05-24 | 87.5 | 0.125 | 0.12 | 0.13 | 0% | -0.086 | -0.008 | 0.039 | 1,163 | 0 |
| 2024-05-24 | 88 | 0.155 | 0.15 | 0.16 | -30.4% | -0.108 | -0.009 | 0.046 | 31,645 | 4,150 |
| 2024-05-24 | 88.5 | 0.215 | 0.21 | 0.22 | -21.4% | -0.142 | -0.011 | 0.056 | 3,040 | 17 |
| 2024-05-24 | 89 | 0.295 | 0.29 | 0.3 | -27.5% | -0.18 | -0.013 | 0.065 | 50,461 | 2,275 |
| 2024-05-24 | 89.5 | 0.385 | 0.38 | 0.39 | -25% | -0.228 | -0.014 | 0.075 | 2,476 | 23 |
| 2024-05-24 | 90 | 0.53 | 0.52 | 0.54 | -24.6% | -0.284 | -0.016 | 0.084 | 59,890 | 4,095 |
| 2024-05-24 | 90.5 | 0.7 | 0.69 | 0.71 | -21.6% | -0.347 | -0.017 | 0.091 | 242 | 23 |
| 2024-05-24 | 91 | 0.91 | 0.9 | 0.92 | -19.6% | -0.415 | -0.018 | 0.097 | 11,807 | 605 |
| 2024-05-24 | 91.5 | 1.15 | 1.14 | 1.16 | -16.1% | -0.484 | -0.018 | 0.098 | 3,248 | 34 |
| 2024-05-24 | 92 | 1.44 | 1.43 | 1.45 | -14.8% | -0.551 | -0.018 | 0.098 | 18,913 | 357 |
| 2024-05-24 | 92.5 | 1.77 | 1.76 | 1.78 | -14.9% | -0.614 | -0.018 | 0.094 | 311 | 27 |
| 2024-05-24 | 93 | 2.13 | 2.11 | 2.15 | -10.6% | -0.672 | -0.016 | 0.089 | 7,504 | 36 |
| 2024-05-24 | 93.5 | 2.53 | 2.5 | 2.56 | 0% | -0.719 | -0.016 | 0.082 | 7 | 0 |
| 2024-05-24 | 94 | 2.965 | 2.93 | 3 | -7% | -0.764 | -0.015 | 0.075 | 15,720 | 26 |
| 2024-05-24 | 94.5 | 3.425 | 3.35 | 3.5 | 0% | -0.785 | -0.015 | 0.071 | 0 | 0 |
| 2024-05-24 | 95 | 3.875 | 3.8 | 3.95 | -4.9% | -0.805 | -0.015 | 0.067 | 8,678 | 4 |
| 2024-05-24 | 95.5 | 4.375 | 4.3 | 4.45 | 0% | -0.823 | -0.015 | 0.063 | 0 | 0 |
| 2024-05-24 | 96 | 4.875 | 4.8 | 4.95 | +1.8% | -0.833 | -0.016 | 0.061 | 2,014 | 1 |
| 2024-05-24 | 96.5 | 5.325 | 5.25 | 5.4 | 0% | -0.858 | -0.014 | 0.054 | 0 | 0 |
| 2024-05-24 | 97 | 5.825 | 5.75 | 5.9 | -3.3% | -0.866 | -0.015 | 0.052 | 3,520 | 42 |
| 2024-05-24 | 97.5 | 6.325 | 6.25 | 6.4 | 0% | -0.871 | -0.015 | 0.051 | 0 | 0 |
| 2024-05-24 | 98 | 6.825 | 6.75 | 6.9 | 0% | -0.876 | -0.016 | 0.049 | 5 | 0 |
| 2024-05-24 | 99 | 7.825 | 7.75 | 7.9 | 0% | -0.886 | -0.017 | 0.047 | 10 | 0 |
| 2024-05-24 | 100 | 8.825 | 8.75 | 8.9 | 0% | -0.893 | -0.017 | 0.044 | 65 | 0 |
| 2024-05-24 | 101 | 9.825 | 9.75 | 9.9 | 0% | -0.899 | -0.018 | 0.043 | 2 | 0 |
| 2024-05-24 | 102 | 10.825 | 10.75 | 10.9 | 0% | -0.905 | -0.019 | 0.041 | 5 | 0 |
| 2024-05-24 | 103 | 11.825 | 11.75 | 11.9 | 0% | -0.909 | -0.019 | 0.04 | 38 | 0 |
| 2024-05-24 | 104 | 12.825 | 12.75 | 12.9 | 0% | -0.913 | -0.02 | 0.038 | 3 | 0 |
| 2024-05-24 | 105 | 13.825 | 13.75 | 13.9 | 0% | -0.917 | -0.02 | 0.037 | 2 | 0 |
| 2024-05-24 | 106 | 14.825 | 14.75 | 14.9 | 0% | -0.92 | -0.021 | 0.036 | 0 | 0 |
| 2024-05-24 | 107 | 15.825 | 15.75 | 15.9 | 0% | -0.923 | -0.021 | 0.035 | 0 | 0 |
| 2024-05-24 | 108 | 16.825 | 16.75 | 16.9 | 0% | -0.925 | -0.022 | 0.034 | 0 | 0 |
| 2024-05-24 | 109 | 17.825 | 17.75 | 17.9 | 0% | -0.928 | -0.022 | 0.033 | 1 | 0 |
| 2024-05-24 | 110 | 18.825 | 18.75 | 18.9 | 0% | -0.93 | -0.022 | 0.033 | 1 | 0 |
| 2024-05-24 | 111 | 19.825 | 19.75 | 19.9 | 0% | -0.932 | -0.023 | 0.032 | 1 | 0 |
| 2024-05-24 | 112 | 20.825 | 20.75 | 20.9 | 0% | -0.934 | -0.023 | 0.031 | 0 | 0 |
| 2024-05-24 | 113 | 21.825 | 21.75 | 21.9 | 0% | -0.935 | -0.024 | 0.031 | 0 | 0 |
| 2024-05-24 | 114 | 22.825 | 22.75 | 22.9 | 0% | -0.937 | -0.024 | 0.03 | 0 | 0 |
| 2024-05-24 | 115 | 23.825 | 23.75 | 23.9 | 0% | -0.938 | -0.024 | 0.029 | 0 | 0 |
| 2024-05-24 | 116 | 24.825 | 24.75 | 24.9 | 0% | -0.94 | -0.024 | 0.029 | 0 | 0 |
| 2024-05-24 | 117 | 25.825 | 25.75 | 25.9 | 0% | -0.941 | -0.025 | 0.028 | 1 | 0 |
| 2024-05-24 | 118 | 26.825 | 26.75 | 26.9 | 0% | -0.942 | -0.025 | 0.028 | 0 | 0 |
| 2024-05-24 | 119 | 27.825 | 27.75 | 27.9 | 0% | -0.943 | -0.025 | 0.028 | 0 | 0 |
| 2024-05-24 | 120 | 28.825 | 28.75 | 28.9 | 0% | -0.944 | -0.026 | 0.027 | 0 | 0 |
| 2024-05-24 | 121 | 29.825 | 29.75 | 29.9 | 0% | -0.945 | -0.026 | 0.027 | 0 | 0 |
| 2024-05-24 | 122 | 30.825 | 30.75 | 30.9 | 0% | -0.946 | -0.026 | 0.026 | 0 | 0 |
| 2024-05-24 | 123 | 31.825 | 31.75 | 31.9 | 0% | -0.947 | -0.026 | 0.026 | 0 | 0 |
| 2024-05-24 | 124 | 32.825 | 32.75 | 32.9 | 0% | -0.948 | -0.027 | 0.026 | 0 | 0 |
| 2024-05-24 | 125 | 33.825 | 33.75 | 33.9 | 0% | -0.949 | -0.027 | 0.025 | 0 | 0 |
| 2024-05-24 | 126 | 34.825 | 34.75 | 34.9 | 0% | -0.949 | -0.027 | 0.025 | 0 | 0 |
| 2024-05-24 | 127 | 35.825 | 35.75 | 35.9 | 0% | -0.95 | -0.027 | 0.025 | 0 | 0 |
| 2024-05-24 | 128 | 36.825 | 36.75 | 36.9 | 0% | -0.951 | -0.028 | 0.025 | 0 | 0 |
| 2024-05-24 | 129 | 37.825 | 37.75 | 37.9 | 0% | -0.951 | -0.028 | 0.024 | 0 | 0 |
| 2024-05-24 | 130 | 38.825 | 38.75 | 38.9 | 0% | -0.952 | -0.028 | 0.024 | 0 | 0 |
| 2024-05-24 | 131 | 39.8 | 39.7 | 39.9 | 0% | -0.957 | -0.026 | 0.022 | 0 | 0 |
| 2024-05-24 | 132 | 40.8 | 40.7 | 40.9 | 0% | -0.957 | -0.026 | 0.022 | 0 | 0 |
| 2024-05-24 | 133 | 41.8 | 41.7 | 41.9 | 0% | -0.958 | -0.026 | 0.021 | 0 | 0 |
| 2024-05-24 | 134 | 42.8 | 42.7 | 42.9 | 0% | -0.958 | -0.026 | 0.021 | 0 | 0 |
| 2024-05-24 | 135 | 43.8 | 43.7 | 43.9 | 0% | -0.959 | -0.026 | 0.021 | 0 | 0 |
| 2024-05-24 | 136 | 44.775 | 44.7 | 44.85 | 0% | -0.962 | -0.025 | 0.02 | 0 | 0 |
| 2024-05-24 | 137 | 45.775 | 45.7 | 45.85 | 0% | -0.962 | -0.025 | 0.02 | 0 | 0 |
| 2024-05-24 | 138 | 46.775 | 46.7 | 46.85 | 0% | -0.962 | -0.025 | 0.02 | 0 | 0 |
| 2024-05-24 | 139 | 47.775 | 47.7 | 47.85 | 0% | -0.963 | -0.025 | 0.019 | 0 | 0 |
| 2024-05-24 | 140 | 48.775 | 48.7 | 48.85 | 0% | -0.964 | -0.025 | 0.019 | 1 | 0 |
| 2024-05-24 | 141 | 49.775 | 49.7 | 49.85 | 0% | -0.964 | -0.025 | 0.019 | 0 | 0 |
| 2024-05-24 | 142 | 50.775 | 50.7 | 50.85 | 0% | -0.965 | -0.025 | 0.019 | 0 | 0 |
| 2024-05-24 | 143 | 51.775 | 51.7 | 51.85 | 0% | -0.965 | -0.025 | 0.018 | 0 | 0 |
| 2024-05-24 | 144 | 52.775 | 52.7 | 52.85 | 0% | -0.965 | -0.025 | 0.018 | 0 | 0 |
| 2024-05-24 | 145 | 53.775 | 53.7 | 53.85 | 0% | -0.966 | -0.026 | 0.018 | 0 | 0 |
| 2024-05-24 | 146 | 54.775 | 54.7 | 54.85 | 0% | -0.966 | -0.026 | 0.018 | 0 | 0 |
| 2024-05-24 | 147 | 55.775 | 55.7 | 55.85 | 0% | -0.966 | -0.026 | 0.018 | 0 | 0 |
| 2024-05-24 | 148 | 56.775 | 56.7 | 56.85 | 0% | -0.966 | -0.026 | 0.018 | 0 | 0 |
| 2024-05-24 | 149 | 57.775 | 57.7 | 57.85 | 0% | -0.966 | -0.026 | 0.018 | 1 | 0 |
| 2024-05-24 | 150 | 58.775 | 58.7 | 58.85 | 0% | -0.967 | -0.026 | 0.018 | 0 | 0 |
| 2024-05-24 | 151 | 59.775 | 59.7 | 59.85 | 0% | -0.967 | -0.027 | 0.018 | 0 | 0 |
| 2024-05-24 | 152 | 60.775 | 60.7 | 60.85 | 0% | -0.967 | -0.027 | 0.018 | 0 | 0 |
| 2024-05-24 | 153 | 61.775 | 61.7 | 61.85 | 0% | -0.967 | -0.027 | 0.017 | 0 | 0 |
| 2024-05-24 | 154 | 62.775 | 62.7 | 62.85 | 0% | -0.968 | -0.027 | 0.017 | 0 | 0 |
