| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 10.48 | 8,673 | 489 | 128,002 | 86,311 | 212 | 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 | 0 | 0 | 8 | 0 |
| 2024-05-24 | 43 | 48.4 | 48.3 | 48.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 44 | 47.4 | 47.3 | 47.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 45 | 46.4 | 46.3 | 46.5 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 47 | 44.4 | 44.3 | 44.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 48 | 43.4 | 43.3 | 43.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 49 | 42.4 | 42.3 | 42.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 50 | 41.4 | 41.3 | 41.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 51 | 40.425 | 40.35 | 40.5 | 0% | 0 | 0 | 0 | 0 | 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 | 0 | 0 |
| 2024-05-24 | 57 | 34.425 | 34.35 | 34.5 | 0% | 0 | 0 | 0 | 0 | 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 | 0 | 0 |
| 2024-05-24 | 60 | 31.425 | 31.35 | 31.5 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-24 | 61 | 30.425 | 30.35 | 30.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 62 | 29.425 | 29.35 | 29.5 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-24 | 63 | 28.425 | 28.35 | 28.5 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 64 | 27.425 | 27.35 | 27.5 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-24 | 65 | 26.425 | 26.35 | 26.5 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-05-24 | 66 | 25.45 | 25.35 | 25.55 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-24 | 67 | 24.45 | 24.35 | 24.55 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 68 | 23.475 | 23.4 | 23.55 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 69 | 22.475 | 22.4 | 22.55 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 70 | 21.475 | 21.4 | 21.55 | 0% | 0 | 0 | 0 | 70 | 0 |
| 2024-05-24 | 71 | 20.5 | 20.4 | 20.6 | 0% | 0 | 0 | 0 | 0 | 1 |
| 2024-05-24 | 72 | 19.525 | 19.45 | 19.6 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 73 | 18.525 | 18.45 | 18.6 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 74 | 17.55 | 17.45 | 17.65 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 75 | 16.575 | 16.5 | 16.65 | 0% | 0 | 0 | 0 | 35 | 0 |
| 2024-05-24 | 76 | 15.575 | 15.5 | 15.65 | 0% | 0 | 0 | 0 | 1 | 1 |
| 2024-05-24 | 77 | 14.6 | 14.5 | 14.7 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-24 | 78 | 13.625 | 13.55 | 13.7 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-24 | 79 | 12.625 | 12.55 | 12.7 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-24 | 80 | 11.675 | 11.6 | 11.75 | 0% | 0 | 0 | 0 | 805 | 1 |
| 2024-05-24 | 81 | 10.725 | 10.65 | 10.8 | 0% | 0 | 0 | 0 | 43 | 0 |
| 2024-05-24 | 82 | 9.725 | 9.65 | 9.8 | 0% | 0 | 0 | 0 | 33 | 0 |
| 2024-05-24 | 83 | 8.775 | 8.7 | 8.85 | 0% | 0 | 0 | 0 | 48 | 0 |
| 2024-05-24 | 84 | 7.85 | 7.8 | 7.9 | 0% | 0 | 0 | 0 | 237 | 0 |
| 2024-05-24 | 85 | 6.925 | 6.85 | 7 | 0% | 0 | 0 | 0 | 441 | 22 |
| 2024-05-24 | 86 | 6.05 | 6 | 6.1 | +6% | 0 | 0 | 0 | 96 | 30 |
| 2024-05-24 | 87 | 5.2 | 5.15 | 5.25 | 0% | 0.98 | -0.011 | 0.019 | 921 | 0 |
| 2024-05-24 | 88 | 4.4 | 4.35 | 4.45 | +2.3% | 0.885 | -0.013 | 0.083 | 908 | 21 |
| 2024-05-24 | 89 | 3.675 | 3.65 | 3.7 | +4.3% | 0.807 | -0.015 | 0.118 | 875 | 11 |
| 2024-05-24 | 90 | 3.02 | 2.99 | 3.05 | +1.3% | 0.712 | -0.016 | 0.148 | 2,826 | 18 |
| 2024-05-24 | 91 | 2.415 | 2.4 | 2.43 | 0% | 0.626 | -0.016 | 0.165 | 5,791 | 15 |
| 2024-05-24 | 92 | 1.905 | 1.89 | 1.92 | 0% | 0.535 | -0.016 | 0.173 | 4,619 | 8,037 |
| 2024-05-24 | 93 | 1.48 | 1.47 | 1.49 | -0.7% | 0.448 | -0.016 | 0.172 | 3,238 | 47 |
| 2024-05-24 | 94 | 1.125 | 1.11 | 1.14 | -9% | 0.365 | -0.014 | 0.164 | 16,877 | 16 |
| 2024-05-24 | 95 | 0.855 | 0.85 | 0.86 | -3.3% | 0.296 | -0.013 | 0.15 | 17,017 | 177 |
| 2024-05-24 | 96 | 0.63 | 0.62 | 0.64 | +8.3% | 0.233 | -0.011 | 0.133 | 3,873 | 5 |
| 2024-05-24 | 97 | 0.47 | 0.46 | 0.48 | -11.3% | 0.182 | -0.01 | 0.115 | 783 | 104 |
| 2024-05-24 | 98 | 0.35 | 0.34 | 0.36 | 0% | 0.141 | -0.008 | 0.097 | 2,161 | 0 |
| 2024-05-24 | 99 | 0.27 | 0.26 | 0.28 | +12% | 0.114 | -0.007 | 0.084 | 15,879 | 11 |
| 2024-05-24 | 100 | 0.215 | 0.21 | 0.22 | -8.3% | 0.091 | -0.006 | 0.071 | 13,707 | 67 |
| 2024-05-24 | 101 | 0.17 | 0.16 | 0.18 | 0% | 0.071 | -0.005 | 0.059 | 633 | 0 |
| 2024-05-24 | 102 | 0.145 | 0.14 | 0.15 | 0% | 0.06 | -0.005 | 0.052 | 231 | 0 |
| 2024-05-24 | 103 | 0.125 | 0.12 | 0.13 | 0% | 0.051 | -0.004 | 0.045 | 608 | 0 |
| 2024-05-24 | 104 | 0.11 | 0.1 | 0.12 | 0% | 0.044 | -0.004 | 0.041 | 5,891 | 0 |
| 2024-05-24 | 105 | 0.095 | 0.09 | 0.1 | 0% | 0.039 | -0.004 | 0.037 | 4,316 | 1 |
| 2024-05-24 | 106 | 0.09 | 0.08 | 0.1 | 0% | 0.037 | -0.004 | 0.035 | 1,132 | 6 |
| 2024-05-24 | 107 | 0.08 | 0.07 | 0.09 | 0% | 0.03 | -0.003 | 0.03 | 313 | 0 |
| 2024-05-24 | 108 | 0.075 | 0.07 | 0.08 | 0% | 0.026 | -0.003 | 0.026 | 1,066 | 51 |
| 2024-05-24 | 109 | 0.07 | 0.06 | 0.08 | 0% | 0.025 | -0.003 | 0.025 | 303 | 0 |
| 2024-05-24 | 110 | 0.065 | 0.06 | 0.07 | 0% | 0.023 | -0.003 | 0.024 | 13,102 | 0 |
| 2024-05-24 | 111 | 0.065 | 0.06 | 0.07 | 0% | 0.021 | -0.003 | 0.022 | 281 | 1 |
| 2024-05-24 | 112 | 0.06 | 0.05 | 0.07 | 0% | 0.02 | -0.003 | 0.021 | 355 | 0 |
| 2024-05-24 | 113 | 0.055 | 0.05 | 0.06 | 0% | 0.018 | -0.003 | 0.019 | 160 | 0 |
| 2024-05-24 | 114 | 0.055 | 0.05 | 0.06 | 0% | 0.018 | -0.003 | 0.019 | 92 | 0 |
| 2024-05-24 | 115 | 0.05 | 0.04 | 0.06 | 0% | 0.016 | -0.002 | 0.017 | 660 | 10 |
| 2024-05-24 | 116 | 0.055 | 0.05 | 0.06 | 0% | 0.017 | -0.003 | 0.018 | 189 | 0 |
| 2024-05-24 | 117 | 0.045 | 0.04 | 0.05 | 0% | 0.014 | -0.002 | 0.015 | 106 | 0 |
| 2024-05-24 | 118 | 0.045 | 0.04 | 0.05 | 0% | 0.013 | -0.002 | 0.015 | 777 | 0 |
| 2024-05-24 | 119 | 0.04 | 0.03 | 0.05 | 0% | 0.012 | -0.002 | 0.013 | 323 | 20 |
| 2024-05-24 | 120 | 0.04 | 0.03 | 0.05 | 0% | 0.012 | -0.002 | 0.013 | 1,553 | 0 |
| 2024-05-24 | 121 | 0.04 | 0.03 | 0.05 | 0% | 0.011 | -0.002 | 0.013 | 152 | 0 |
| 2024-05-24 | 122 | 0.035 | 0.03 | 0.04 | 0% | 0.01 | -0.002 | 0.012 | 260 | 0 |
| 2024-05-24 | 123 | 0.035 | 0.03 | 0.04 | 0% | 0.01 | -0.002 | 0.011 | 299 | 0 |
| 2024-05-24 | 124 | 0.035 | 0.03 | 0.04 | 0% | 0.01 | -0.002 | 0.011 | 50 | 0 |
| 2024-05-24 | 125 | 0.03 | 0.02 | 0.04 | 0% | 0.008 | -0.002 | 0.01 | 87 | 0 |
| 2024-05-24 | 126 | 0.03 | 0.02 | 0.04 | 0% | 0.008 | -0.002 | 0.01 | 58 | 0 |
| 2024-05-24 | 127 | 0.03 | 0.02 | 0.04 | 0% | 0.008 | -0.002 | 0.009 | 0 | 0 |
| 2024-05-24 | 128 | 0.025 | 0.02 | 0.03 | 0% | 0.007 | -0.001 | 0.008 | 190 | 0 |
| 2024-05-24 | 129 | 0.025 | 0.02 | 0.03 | 0% | 0.007 | -0.001 | 0.008 | 0 | 0 |
| 2024-05-24 | 130 | 0.025 | 0.02 | 0.03 | 0% | 0.007 | -0.001 | 0.008 | 887 | 0 |
| 2024-05-24 | 131 | 0.025 | 0.02 | 0.03 | 0% | 0.006 | -0.001 | 0.008 | 756 | 0 |
| 2024-05-24 | 132 | 0.025 | 0.02 | 0.03 | 0% | 0.006 | -0.001 | 0.008 | 12 | 0 |
| 2024-05-24 | 133 | 0.02 | 0.01 | 0.03 | 0% | 0.005 | -0.001 | 0.006 | 0 | 0 |
| 2024-05-24 | 134 | 0.02 | 0.01 | 0.03 | 0% | 0.005 | -0.001 | 0.006 | 0 | 0 |
| 2024-05-24 | 135 | 0.02 | 0.01 | 0.03 | 0% | 0.005 | -0.001 | 0.006 | 1,136 | 0 |
| 2024-05-24 | 136 | 0.02 | 0.01 | 0.03 | 0% | 0.005 | -0.001 | 0.006 | 24 | 0 |
| 2024-05-24 | 137 | 0.02 | 0.01 | 0.03 | 0% | 0.005 | -0.001 | 0.006 | 84 | 0 |
| 2024-05-24 | 138 | 0.015 | 0.01 | 0.02 | 0% | 0.004 | -0.001 | 0.005 | 0 | 0 |
| 2024-05-24 | 139 | 0.015 | 0.01 | 0.02 | 0% | 0.004 | -0.001 | 0.005 | 0 | 0 |
| 2024-05-24 | 140 | 0.015 | 0.01 | 0.02 | 0% | 0.004 | -0.001 | 0.005 | 25 | 0 |
| 2024-05-24 | 141 | 0.015 | 0.01 | 0.02 | 0% | 0.004 | -0.001 | 0.005 | 3 | 0 |
| 2024-05-24 | 142 | 0.015 | 0.01 | 0.02 | 0% | 0.004 | -0.001 | 0.005 | 300 | 0 |
| 2024-05-24 | 143 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 144 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 145 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-24 | 146 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-05-24 | 147 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 150 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 123 | 0 |
