| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 14.3 | 3,461 | 5,302 | 385,610 | 193,022 | 134 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 45 | 46.4 | 46.3 | 46.5 | 0% | 0 | 0 | 0 | 58 | 0 |
| 2024-05-24 | 50 | 41.425 | 41.35 | 41.5 | 0% | 0 | 0 | 0 | 77 | 1 |
| 2024-05-24 | 55 | 36.425 | 36.3 | 36.55 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-24 | 60 | 31.45 | 31.35 | 31.55 | 0% | 0 | 0 | 0 | 406 | 0 |
| 2024-05-24 | 65 | 26.6 | 26.5 | 26.7 | 0% | 0 | 0 | 0 | 391 | 1 |
| 2024-05-24 | 70 | 21.8 | 21.7 | 21.9 | 0% | 0 | 0 | 0 | 884 | 0 |
| 2024-05-24 | 71 | 20.85 | 20.75 | 20.95 | 0% | 0 | 0 | 0 | 161 | 0 |
| 2024-05-24 | 72 | 19.9 | 19.8 | 20 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-24 | 73 | 18.95 | 18.85 | 19.05 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-24 | 74 | 18.025 | 17.95 | 18.1 | 0% | 0 | 0 | 0 | 45 | 0 |
| 2024-05-24 | 75 | 17.1 | 17 | 17.2 | 0% | 0 | 0 | 0 | 2,491 | 0 |
| 2024-05-24 | 76 | 16.175 | 16.1 | 16.25 | 0% | 0 | 0 | 0 | 357 | 0 |
| 2024-05-24 | 77 | 15.25 | 15.15 | 15.35 | 0% | 0 | 0 | 0 | 197 | 0 |
| 2024-05-24 | 78 | 14.325 | 14.25 | 14.4 | 0% | 0 | 0 | 0 | 50 | 0 |
| 2024-05-24 | 79 | 13.475 | 13.4 | 13.55 | 0% | 0 | 0 | 0 | 385 | 1 |
| 2024-05-24 | 80 | 12.575 | 12.5 | 12.65 | +0.2% | 0 | 0 | 0 | 3,234 | 29 |
| 2024-05-24 | 81 | 11.725 | 11.65 | 11.8 | 0% | 0 | 0 | 0 | 459 | 0 |
| 2024-05-24 | 82 | 10.9 | 10.85 | 10.95 | 0% | 0 | 0 | 0 | 543 | 0 |
| 2024-05-24 | 83 | 10.075 | 10 | 10.15 | 0% | 0 | 0 | 0 | 278 | 0 |
| 2024-05-24 | 84 | 9.3 | 9.25 | 9.35 | 0% | 0 | 0 | 0 | 903 | 0 |
| 2024-05-24 | 85 | 8.55 | 8.5 | 8.6 | +1.2% | 0 | 0 | 0 | 38,378 | 11 |
| 2024-05-24 | 86 | 7.8 | 7.75 | 7.85 | +2.5% | 0.948 | -0.01 | 0.07 | 681 | 2 |
| 2024-05-24 | 87 | 7.125 | 7.1 | 7.15 | 0% | 0.868 | -0.011 | 0.151 | 2,166 | 1 |
| 2024-05-24 | 88 | 6.475 | 6.45 | 6.5 | 0% | 0.81 | -0.012 | 0.195 | 2,253 | 12 |
| 2024-05-24 | 89 | 5.85 | 5.8 | 5.9 | +0.9% | 0.76 | -0.012 | 0.225 | 18,293 | 10 |
| 2024-05-24 | 90 | 5.275 | 5.25 | 5.3 | -1.3% | 0.709 | -0.012 | 0.249 | 54,551 | 1,332 |
| 2024-05-24 | 91 | 4.7 | 4.65 | 4.75 | 0% | 0.656 | -0.013 | 0.268 | 3,180 | 132 |
| 2024-05-24 | 92 | 4.2 | 4.15 | 4.25 | +1.2% | 0.61 | -0.012 | 0.28 | 1,628 | 12 |
| 2024-05-24 | 93 | 3.75 | 3.7 | 3.8 | -3.4% | 0.56 | -0.012 | 0.288 | 14,435 | 1 |
| 2024-05-24 | 94 | 3.325 | 3.3 | 3.35 | -4.1% | 0.514 | -0.012 | 0.291 | 2,254 | 5 |
| 2024-05-24 | 95 | 2.94 | 2.92 | 2.96 | -2.6% | 0.47 | -0.012 | 0.291 | 26,762 | 240 |
| 2024-05-24 | 96 | 2.595 | 2.57 | 2.62 | -3% | 0.428 | -0.012 | 0.287 | 5,372 | 100 |
| 2024-05-24 | 97 | 2.3 | 2.29 | 2.31 | -1.7% | 0.388 | -0.011 | 0.281 | 6,647 | 23 |
| 2024-05-24 | 98 | 2.01 | 1.99 | 2.03 | -1.5% | 0.351 | -0.011 | 0.272 | 14,700 | 123 |
| 2024-05-24 | 99 | 1.765 | 1.74 | 1.79 | -4.3% | 0.316 | -0.01 | 0.261 | 6,399 | 149 |
| 2024-05-24 | 100 | 1.56 | 1.55 | 1.57 | -4.9% | 0.284 | -0.009 | 0.249 | 52,576 | 382 |
| 2024-05-24 | 101 | 1.36 | 1.34 | 1.38 | -6.9% | 0.255 | -0.009 | 0.235 | 2,614 | 26 |
| 2024-05-24 | 102 | 1.19 | 1.17 | 1.21 | 0% | 0.228 | -0.008 | 0.222 | 2,807 | 0 |
| 2024-05-24 | 103 | 1.05 | 1.03 | 1.07 | -6.2% | 0.205 | -0.008 | 0.209 | 3,764 | 170 |
| 2024-05-24 | 104 | 0.925 | 0.91 | 0.94 | 0% | 0.185 | -0.007 | 0.196 | 1,588 | 108 |
| 2024-05-24 | 105 | 0.82 | 0.8 | 0.84 | -7.9% | 0.164 | -0.007 | 0.182 | 21,200 | 242 |
| 2024-05-24 | 106 | 0.73 | 0.71 | 0.75 | -6% | 0.148 | -0.006 | 0.17 | 5,646 | 101 |
| 2024-05-24 | 107 | 0.655 | 0.64 | 0.67 | 0% | 0.133 | -0.006 | 0.158 | 1,708 | 0 |
| 2024-05-24 | 108 | 0.595 | 0.58 | 0.61 | 0% | 0.121 | -0.006 | 0.148 | 1,285 | 0 |
| 2024-05-24 | 109 | 0.535 | 0.52 | 0.55 | 0% | 0.11 | -0.005 | 0.138 | 1,074 | 0 |
| 2024-05-24 | 110 | 0.485 | 0.47 | 0.5 | -7.6% | 0.101 | -0.005 | 0.129 | 14,116 | 104 |
| 2024-05-24 | 111 | 0.445 | 0.43 | 0.46 | 0% | 0.091 | -0.005 | 0.12 | 1,445 | 2 |
| 2024-05-24 | 112 | 0.41 | 0.39 | 0.43 | 0% | 0.084 | -0.005 | 0.114 | 1,690 | 0 |
| 2024-05-24 | 113 | 0.375 | 0.36 | 0.39 | 0% | 0.077 | -0.004 | 0.106 | 1,132 | 0 |
| 2024-05-24 | 114 | 0.35 | 0.34 | 0.36 | -5.3% | 0.073 | -0.004 | 0.102 | 1,298 | 5 |
| 2024-05-24 | 115 | 0.325 | 0.31 | 0.34 | -2.9% | 0.068 | -0.004 | 0.097 | 7,936 | 10 |
| 2024-05-24 | 116 | 0.305 | 0.29 | 0.32 | 0% | 0.062 | -0.004 | 0.089 | 727 | 0 |
| 2024-05-24 | 117 | 0.285 | 0.27 | 0.3 | 0% | 0.057 | -0.004 | 0.085 | 196 | 0 |
| 2024-05-24 | 118 | 0.275 | 0.26 | 0.29 | 0% | 0.055 | -0.004 | 0.081 | 586 | 0 |
| 2024-05-24 | 119 | 0.255 | 0.24 | 0.27 | 0% | 0.051 | -0.003 | 0.076 | 221 | 0 |
| 2024-05-24 | 120 | 0.245 | 0.23 | 0.26 | -11.1% | 0.047 | -0.003 | 0.073 | 18,279 | 58 |
| 2024-05-24 | 121 | 0.23 | 0.22 | 0.24 | 0% | 0.045 | -0.003 | 0.07 | 330 | 0 |
| 2024-05-24 | 122 | 0.215 | 0.2 | 0.23 | 0% | 0.042 | -0.003 | 0.066 | 256 | 0 |
| 2024-05-24 | 123 | 0.205 | 0.19 | 0.22 | 0% | 0.04 | -0.003 | 0.063 | 168 | 0 |
| 2024-05-24 | 125 | 0.185 | 0.17 | 0.2 | -14.3% | 0.035 | -0.003 | 0.057 | 3,644 | 1 |
| 2024-05-24 | 130 | 0.15 | 0.14 | 0.16 | 0% | 0.028 | -0.002 | 0.047 | 5,905 | 0 |
| 2024-05-24 | 135 | 0.12 | 0.11 | 0.13 | -7.1% | 0.023 | -0.002 | 0.04 | 2,844 | 45 |
| 2024-05-24 | 140 | 0.1 | 0.09 | 0.11 | 0% | 0.018 | -0.002 | 0.032 | 3,508 | 0 |
| 2024-05-24 | 145 | 0.085 | 0.07 | 0.1 | 0% | 0.014 | -0.001 | 0.026 | 799 | 4 |
| 2024-05-24 | 150 | 0.06 | 0.05 | 0.07 | 0% | 0.011 | -0.001 | 0.021 | 11,430 | 7 |
| 2024-05-24 | 155 | 0.055 | 0.04 | 0.07 | 0% | 0.01 | -0.001 | 0.02 | 459 | 10 |
| 2024-05-24 | 160 | 0.045 | 0.04 | 0.05 | 0% | 0.008 | -0.001 | 0.017 | 5,723 | 1 |
