| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 15.41 | 949 | 269 | 144,764 | 41,427 | 102 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 45 | 46.425 | 46.3 | 46.55 | 0% | 0 | 0 | 0 | 143 | 6 |
| 2024-05-24 | 50 | 41.425 | 41.3 | 41.55 | 0% | 0 | 0 | 0 | 793 | 0 |
| 2024-05-24 | 55 | 36.425 | 36.3 | 36.55 | 0% | 0 | 0 | 0 | 202 | 0 |
| 2024-05-24 | 60 | 31.6 | 31.25 | 31.95 | 0% | 0 | 0 | 0 | 804 | 0 |
| 2024-05-24 | 65 | 27.1 | 26.6 | 27.6 | 0% | 0 | 0 | 0 | 134 | 0 |
| 2024-05-24 | 70 | 22.775 | 22.3 | 23.25 | +0.5% | 0 | 0 | 0 | 1,575 | 1 |
| 2024-05-24 | 71 | 21.9 | 21.4 | 22.4 | 0% | 0 | 0 | 0 | 36 | 0 |
| 2024-05-24 | 72 | 21.125 | 20.65 | 21.6 | 0% | 0 | 0 | 0 | 40 | 0 |
| 2024-05-24 | 73 | 20.3 | 19.8 | 20.8 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-24 | 74 | 19.475 | 18.95 | 20 | 0% | 0 | 0 | 0 | 27 | 0 |
| 2024-05-24 | 75 | 18.7 | 18.2 | 19.2 | +0.7% | 0 | 0 | 0 | 643 | 2 |
| 2024-05-24 | 76 | 17.95 | 17.45 | 18.45 | 0% | 0 | 0 | 0 | 282 | 0 |
| 2024-05-24 | 77 | 17.25 | 16.8 | 17.7 | 0% | 0 | 0 | 0 | 45 | 0 |
| 2024-05-24 | 78 | 16.45 | 15.95 | 16.95 | 0% | 0 | 0 | 0 | 87 | 0 |
| 2024-05-24 | 79 | 15.725 | 15.2 | 16.25 | 0% | 0 | 0 | 0 | 27 | 0 |
| 2024-05-24 | 80 | 15.175 | 15.1 | 15.25 | +1.3% | 0 | 0 | 0 | 4,029 | 4 |
| 2024-05-24 | 81 | 14.35 | 13.85 | 14.85 | 0% | 0 | 0 | 0 | 36 | 0 |
| 2024-05-24 | 82 | 13.7 | 13.2 | 14.2 | 0% | 0 | 0 | 0 | 125 | 0 |
| 2024-05-24 | 83 | 13.025 | 12.5 | 13.55 | 0% | 0.975 | -0.008 | 0.022 | 224 | 0 |
| 2024-05-24 | 84 | 12.4 | 12.2 | 12.6 | 0% | 0 | 0 | 0 | 660 | 0 |
| 2024-05-24 | 85 | 11.75 | 11.5 | 12 | +2.2% | 0.961 | -0.008 | 0.058 | 4,067 | 4 |
| 2024-05-24 | 86 | 11.2 | 10.7 | 11.7 | 0% | 0.889 | -0.009 | 0.194 | 116 | 0 |
| 2024-05-24 | 87 | 10.6 | 10.1 | 11.1 | 0% | 0.847 | -0.009 | 0.253 | 399 | 0 |
| 2024-05-24 | 88 | 10.1 | 9.65 | 10.55 | +2.6% | 0.828 | -0.009 | 0.276 | 952 | 1 |
| 2024-05-24 | 89 | 9.55 | 9.1 | 10 | 0% | 0.771 | -0.009 | 0.337 | 1,362 | 0 |
| 2024-05-24 | 90 | 9.075 | 9 | 9.15 | 0% | 0.739 | -0.009 | 0.364 | 14,613 | 230 |
| 2024-05-24 | 91 | 8.475 | 8 | 8.95 | +1.2% | 0.706 | -0.01 | 0.388 | 1,380 | 3 |
| 2024-05-24 | 92 | 8.15 | 7.8 | 8.5 | +1.1% | 0.676 | -0.01 | 0.407 | 1,305 | 13 |
| 2024-05-24 | 93 | 7.65 | 7.3 | 8 | -0.3% | 0.651 | -0.01 | 0.42 | 805 | 10 |
| 2024-05-24 | 94 | 7.125 | 6.65 | 7.6 | 0% | 0.622 | -0.01 | 0.433 | 569 | 4 |
| 2024-05-24 | 95 | 6.6 | 6.4 | 6.8 | -0.2% | 0.593 | -0.01 | 0.444 | 12,925 | 39 |
| 2024-05-24 | 96 | 6.4 | 6.05 | 6.75 | 0% | 0.566 | -0.01 | 0.451 | 636 | 0 |
| 2024-05-24 | 97 | 5.95 | 5.5 | 6.4 | 0% | 0.541 | -0.009 | 0.456 | 336 | 0 |
| 2024-05-24 | 98 | 5.575 | 5.15 | 6 | 0% | 0.516 | -0.009 | 0.458 | 734 | 0 |
| 2024-05-24 | 99 | 5.325 | 4.95 | 5.7 | 0% | 0.492 | -0.009 | 0.459 | 253 | 0 |
| 2024-05-24 | 100 | 5.125 | 4.95 | 5.3 | 0% | 0.471 | -0.009 | 0.459 | 12,858 | 47 |
| 2024-05-24 | 101 | 4.65 | 4.2 | 5.1 | 0% | 0.446 | -0.009 | 0.456 | 116 | 0 |
| 2024-05-24 | 102 | 4.375 | 3.95 | 4.8 | 0% | 0.425 | -0.009 | 0.453 | 187 | 0 |
| 2024-05-24 | 103 | 4.125 | 3.7 | 4.55 | +2.4% | 0.408 | -0.009 | 0.449 | 2,816 | 1 |
| 2024-05-24 | 104 | 3.925 | 3.5 | 4.35 | 0% | 0.386 | -0.008 | 0.443 | 1,842 | 0 |
| 2024-05-24 | 105 | 3.525 | 3.3 | 3.75 | -1.4% | 0.366 | -0.008 | 0.436 | 6,356 | 116 |
| 2024-05-24 | 106 | 3.475 | 3.1 | 3.85 | 0% | 0.349 | -0.008 | 0.429 | 1,016 | 0 |
| 2024-05-24 | 110 | 2.925 | 2.8 | 3.05 | +0.7% | 0.288 | -0.007 | 0.396 | 7,746 | 13 |
| 2024-05-24 | 115 | 2.215 | 2.05 | 2.38 | 0% | 0.23 | -0.007 | 0.353 | 4,189 | 0 |
| 2024-05-24 | 120 | 1.7 | 1.56 | 1.84 | 0% | 0.182 | -0.006 | 0.307 | 10,858 | 27 |
| 2024-05-24 | 125 | 1.365 | 1.2 | 1.53 | -4% | 0.136 | -0.005 | 0.255 | 3,865 | 88 |
| 2024-05-24 | 130 | 1.18 | 1.03 | 1.33 | -5.2% | 0.119 | -0.004 | 0.232 | 9,437 | 1 |
| 2024-05-24 | 135 | 0.9 | 0.85 | 0.95 | +13.8% | 0.099 | -0.004 | 0.204 | 2,242 | 300 |
| 2024-05-24 | 140 | 0.695 | 0.65 | 0.74 | -2.9% | 0.077 | -0.003 | 0.169 | 20,325 | 2 |
| 2024-05-24 | 145 | 0.64 | 0.58 | 0.7 | 0% | 0.07 | -0.003 | 0.157 | 5,206 | 0 |
| 2024-05-24 | 150 | 0.54 | 0.5 | 0.58 | -3.5% | 0.061 | -0.003 | 0.14 | 5,332 | 37 |
