| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 13.73 | 1,402 | 6,519 | 137,778 | 110,077 | 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 | 0 | 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 | 0 | 0 |
| 2024-05-24 | 47 | 44.425 | 44.35 | 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 | 40.4 | 40.3 | 40.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 52 | 39.4 | 39.3 | 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 | 12 | 0 |
| 2024-05-24 | 61 | 30.425 | 30.35 | 30.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 62 | 29.45 | 29.35 | 29.55 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-24 | 63 | 28.475 | 28.4 | 28.55 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 64 | 27.475 | 27.4 | 27.55 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 65 | 26.5 | 26.4 | 26.6 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-24 | 66 | 25.525 | 25.45 | 25.6 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 67 | 24.525 | 24.45 | 24.6 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-24 | 68 | 23.55 | 23.45 | 23.65 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-24 | 69 | 22.575 | 22.5 | 22.65 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-24 | 70 | 21.575 | 21.5 | 21.65 | 0% | 0 | 0 | 0 | 33 | 2 |
| 2024-05-24 | 71 | 20.6 | 20.5 | 20.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 72 | 19.625 | 19.55 | 19.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 73 | 18.675 | 18.6 | 18.75 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 74 | 17.675 | 17.6 | 17.75 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-05-24 | 75 | 16.7 | 16.6 | 16.8 | 0% | 0 | 0 | 0 | 255 | 0 |
| 2024-05-24 | 76 | 15.725 | 15.65 | 15.8 | 0% | 0 | 0 | 0 | 32 | 0 |
| 2024-05-24 | 77 | 14.775 | 14.7 | 14.85 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-24 | 78 | 13.775 | 13.7 | 13.85 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-24 | 79 | 12.825 | 12.75 | 12.9 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-24 | 80 | 11.875 | 11.8 | 11.95 | 0% | 0 | 0 | 0 | 401 | 1 |
| 2024-05-24 | 81 | 10.925 | 10.85 | 11 | 0% | 0 | 0 | 0 | 22 | 0 |
| 2024-05-24 | 82 | 9.975 | 9.9 | 10.05 | 0% | 0 | 0 | 0 | 179 | 0 |
| 2024-05-24 | 83 | 9.075 | 9 | 9.15 | 0% | 0 | 0 | 0 | 78 | 0 |
| 2024-05-24 | 84 | 8.175 | 8.1 | 8.25 | 0% | 0 | 0 | 0 | 78 | 0 |
| 2024-05-24 | 85 | 7.3 | 7.25 | 7.35 | 0% | 0 | 0 | 0 | 1,552 | 0 |
| 2024-05-24 | 86 | 6.45 | 6.4 | 6.5 | 0% | 0 | 0 | 0 | 277 | 0 |
| 2024-05-24 | 87 | 5.65 | 5.6 | 5.7 | 0% | 0.947 | -0.011 | 0.053 | 3,413 | 0 |
| 2024-05-24 | 88 | 4.9 | 4.85 | 4.95 | +1% | 0.861 | -0.013 | 0.113 | 3,073 | 3 |
| 2024-05-24 | 89 | 4.2 | 4.15 | 4.25 | +6.1% | 0.785 | -0.014 | 0.15 | 529 | 186 |
| 2024-05-24 | 90 | 3.575 | 3.55 | 3.6 | -2% | 0.708 | -0.015 | 0.177 | 8,560 | 12 |
| 2024-05-24 | 91 | 3.01 | 2.97 | 3.05 | +5.6% | 0.632 | -0.015 | 0.195 | 1,306 | 5 |
| 2024-05-24 | 92 | 2.475 | 2.46 | 2.49 | -2% | 0.559 | -0.015 | 0.204 | 9,008 | 520 |
| 2024-05-24 | 93 | 2.025 | 2.01 | 2.04 | -1.4% | 0.487 | -0.014 | 0.206 | 4,488 | 18 |
| 2024-05-24 | 94 | 1.645 | 1.63 | 1.66 | +7.6% | 0.419 | -0.014 | 0.202 | 5,178 | 19 |
| 2024-05-24 | 95 | 1.32 | 1.31 | 1.33 | -1.5% | 0.356 | -0.013 | 0.193 | 10,612 | 34 |
| 2024-05-24 | 96 | 1.06 | 1.05 | 1.07 | 0% | 0.299 | -0.012 | 0.18 | 3,155 | 0 |
| 2024-05-24 | 97 | 0.85 | 0.84 | 0.86 | -5.6% | 0.249 | -0.011 | 0.165 | 13,401 | 17 |
| 2024-05-24 | 98 | 0.68 | 0.67 | 0.69 | -1.4% | 0.207 | -0.009 | 0.148 | 9,930 | 4 |
| 2024-05-24 | 99 | 0.545 | 0.53 | 0.56 | -3.4% | 0.171 | -0.008 | 0.132 | 5,078 | 43 |
| 2024-05-24 | 100 | 0.455 | 0.45 | 0.46 | -2.1% | 0.145 | -0.008 | 0.118 | 7,653 | 30 |
| 2024-05-24 | 101 | 0.37 | 0.36 | 0.38 | 0% | 0.119 | -0.007 | 0.103 | 370 | 0 |
| 2024-05-24 | 102 | 0.31 | 0.3 | 0.32 | 0% | 0.101 | -0.006 | 0.092 | 4,176 | 0 |
| 2024-05-24 | 103 | 0.27 | 0.26 | 0.28 | 0% | 0.087 | -0.006 | 0.082 | 404 | 0 |
| 2024-05-24 | 104 | 0.24 | 0.23 | 0.25 | 0% | 0.077 | -0.005 | 0.075 | 7,055 | 0 |
| 2024-05-24 | 105 | 0.21 | 0.2 | 0.22 | +10% | 0.069 | -0.005 | 0.069 | 20,842 | 27 |
| 2024-05-24 | 106 | 0.19 | 0.18 | 0.2 | 0% | 0.059 | -0.005 | 0.061 | 1,535 | 0 |
| 2024-05-24 | 107 | 0.17 | 0.16 | 0.18 | +5.9% | 0.055 | -0.004 | 0.058 | 183 | 90 |
| 2024-05-24 | 108 | 0.16 | 0.15 | 0.17 | -5.6% | 0.051 | -0.004 | 0.054 | 2,563 | 270 |
| 2024-05-24 | 109 | 0.15 | 0.14 | 0.16 | 0% | 0.045 | -0.004 | 0.049 | 734 | 0 |
| 2024-05-24 | 110 | 0.14 | 0.13 | 0.15 | +7.7% | 0.041 | -0.004 | 0.045 | 3,944 | 10 |
| 2024-05-24 | 111 | 0.13 | 0.12 | 0.14 | -14.3% | 0.035 | -0.003 | 0.04 | 301 | 1 |
| 2024-05-24 | 112 | 0.12 | 0.11 | 0.13 | 0% | 0.034 | -0.003 | 0.039 | 758 | 0 |
| 2024-05-24 | 113 | 0.115 | 0.11 | 0.12 | 0% | 0.032 | -0.003 | 0.037 | 81 | 0 |
| 2024-05-24 | 114 | 0.11 | 0.1 | 0.12 | 0% | 0.03 | -0.003 | 0.035 | 435 | 0 |
| 2024-05-24 | 115 | 0.105 | 0.1 | 0.11 | 0% | 0.029 | -0.003 | 0.035 | 1,105 | 4 |
| 2024-05-24 | 116 | 0.1 | 0.09 | 0.11 | 0% | 0.027 | -0.003 | 0.032 | 133 | 0 |
| 2024-05-24 | 117 | 0.095 | 0.09 | 0.1 | 0% | 0.025 | -0.003 | 0.03 | 471 | 0 |
| 2024-05-24 | 118 | 0.09 | 0.08 | 0.1 | 0% | 0.023 | -0.003 | 0.029 | 457 | 0 |
| 2024-05-24 | 119 | 0.09 | 0.08 | 0.1 | 0% | 0.023 | -0.003 | 0.028 | 7 | 0 |
| 2024-05-24 | 120 | 0.085 | 0.08 | 0.09 | -20% | 0.02 | -0.003 | 0.025 | 940 | 3 |
| 2024-05-24 | 121 | 0.08 | 0.07 | 0.09 | 0% | 0.02 | -0.003 | 0.025 | 5 | 1 |
| 2024-05-24 | 122 | 0.08 | 0.07 | 0.09 | 0% | 0.019 | -0.003 | 0.024 | 125 | 0 |
| 2024-05-24 | 123 | 0.075 | 0.07 | 0.08 | 0% | 0.018 | -0.002 | 0.023 | 1 | 0 |
| 2024-05-24 | 124 | 0.07 | 0.06 | 0.08 | 0% | 0.017 | -0.002 | 0.022 | 103 | 100 |
| 2024-05-24 | 125 | 0.07 | 0.06 | 0.08 | -12.5% | 0.016 | -0.002 | 0.021 | 551 | 1 |
| 2024-05-24 | 126 | 0.07 | 0.06 | 0.08 | 0% | 0.016 | -0.002 | 0.021 | 1 | 0 |
| 2024-05-24 | 127 | 0.065 | 0.06 | 0.07 | 0% | 0.015 | -0.002 | 0.02 | 184 | 0 |
| 2024-05-24 | 128 | 0.06 | 0.05 | 0.07 | 0% | 0.014 | -0.002 | 0.018 | 3 | 0 |
| 2024-05-24 | 129 | 0.06 | 0.05 | 0.07 | 0% | 0.014 | -0.002 | 0.018 | 42 | 1 |
| 2024-05-24 | 130 | 0.06 | 0.05 | 0.07 | 0% | 0.013 | -0.002 | 0.018 | 458 | 0 |
| 2024-05-24 | 131 | 0.06 | 0.05 | 0.07 | 0% | 0.013 | -0.002 | 0.018 | 2 | 0 |
| 2024-05-24 | 132 | 0.055 | 0.05 | 0.06 | 0% | 0.012 | -0.002 | 0.016 | 1 | 0 |
| 2024-05-24 | 133 | 0.05 | 0.04 | 0.06 | 0% | 0.011 | -0.002 | 0.015 | 0 | 0 |
| 2024-05-24 | 134 | 0.05 | 0.04 | 0.06 | 0% | 0.011 | -0.002 | 0.015 | 0 | 0 |
| 2024-05-24 | 135 | 0.05 | 0.04 | 0.06 | 0% | 0.011 | -0.002 | 0.015 | 140 | 0 |
| 2024-05-24 | 136 | 0.05 | 0.04 | 0.06 | 0% | 0.011 | -0.002 | 0.014 | 5 | 0 |
| 2024-05-24 | 137 | 0.045 | 0.04 | 0.05 | 0% | 0.01 | -0.002 | 0.013 | 11 | 0 |
| 2024-05-24 | 138 | 0.045 | 0.04 | 0.05 | 0% | 0.009 | -0.002 | 0.013 | 1 | 0 |
| 2024-05-24 | 139 | 0.04 | 0.03 | 0.05 | 0% | 0.008 | -0.002 | 0.012 | 1 | 0 |
| 2024-05-24 | 140 | 0.04 | 0.03 | 0.05 | 0% | 0.008 | -0.002 | 0.012 | 741 | 0 |
| 2024-05-24 | 141 | 0.04 | 0.03 | 0.05 | 0% | 0.008 | -0.002 | 0.012 | 1 | 0 |
| 2024-05-24 | 142 | 0.04 | 0.03 | 0.05 | 0% | 0.008 | -0.002 | 0.011 | 0 | 0 |
| 2024-05-24 | 143 | 0.04 | 0.03 | 0.05 | 0% | 0.008 | -0.002 | 0.011 | 0 | 0 |
| 2024-05-24 | 144 | 0.04 | 0.03 | 0.05 | 0% | 0.008 | -0.002 | 0.011 | 0 | 0 |
| 2024-05-24 | 145 | 0.035 | 0.03 | 0.04 | 0% | 0.007 | -0.001 | 0.01 | 72 | 0 |
| 2024-05-24 | 146 | 0.035 | 0.03 | 0.04 | 0% | 0.007 | -0.001 | 0.01 | 0 | 0 |
| 2024-05-24 | 147 | 0.03 | 0.02 | 0.04 | 0% | 0.006 | -0.001 | 0.009 | 0 | 0 |
| 2024-05-24 | 150 | 0.03 | 0.02 | 0.04 | 0% | 0.006 | -0.001 | 0.009 | 427 | 0 |
