| 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 | 0.11 | 0.05 | 0.17 | 0% | -0.009 | -0.001 | 0.029 | 1,098 | 0 |
| 2024-05-24 | 50 | 0.115 | 0 | 0.23 | 0% | 0 | 0 | 0 | 402 | 0 |
| 2024-05-24 | 55 | 0.24 | 0.13 | 0.35 | 0% | -0.021 | -0.001 | 0.059 | 144 | 0 |
| 2024-05-24 | 60 | 0.34 | 0.2 | 0.48 | 0% | -0.031 | -0.001 | 0.082 | 303 | 0 |
| 2024-05-24 | 65 | 0.54 | 0.4 | 0.68 | -17.3% | -0.042 | -0.001 | 0.105 | 406 | 6 |
| 2024-05-24 | 70 | 0.865 | 0.7 | 1.03 | 0% | -0.077 | -0.002 | 0.168 | 449 | 0 |
| 2024-05-24 | 71 | 0.96 | 0.8 | 1.12 | 0% | -0.085 | -0.002 | 0.18 | 178 | 0 |
| 2024-05-24 | 72 | 1.07 | 0.9 | 1.24 | 0% | -0.093 | -0.002 | 0.193 | 114 | 0 |
| 2024-05-24 | 73 | 1.18 | 1 | 1.36 | 0% | -0.102 | -0.002 | 0.206 | 149 | 0 |
| 2024-05-24 | 74 | 1.3 | 1.1 | 1.5 | 0% | -0.111 | -0.002 | 0.219 | 152 | 0 |
| 2024-05-24 | 75 | 1.405 | 1.3 | 1.51 | 0% | -0.12 | -0.002 | 0.231 | 617 | 0 |
| 2024-05-24 | 76 | 1.61 | 1.4 | 1.82 | 0% | -0.133 | -0.003 | 0.249 | 141 | 0 |
| 2024-05-24 | 77 | 1.75 | 1.5 | 2 | 0% | -0.145 | -0.003 | 0.262 | 182 | 0 |
| 2024-05-24 | 78 | 1.95 | 1.7 | 2.2 | 0% | -0.157 | -0.003 | 0.277 | 69 | 0 |
| 2024-05-24 | 79 | 2.205 | 2 | 2.41 | 0% | -0.173 | -0.003 | 0.294 | 85 | 0 |
| 2024-05-24 | 80 | 2.25 | 2 | 2.5 | 0% | -0.185 | -0.003 | 0.306 | 1,568 | 3 |
| 2024-05-24 | 81 | 2.53 | 2.17 | 2.89 | 0% | -0.198 | -0.003 | 0.318 | 172 | 0 |
| 2024-05-24 | 82 | 2.81 | 2.42 | 3.2 | 0% | -0.21 | -0.003 | 0.329 | 614 | 5 |
| 2024-05-24 | 83 | 3.075 | 2.7 | 3.45 | 0% | -0.23 | -0.003 | 0.347 | 265 | 0 |
| 2024-05-24 | 84 | 3.375 | 3 | 3.75 | 0% | -0.249 | -0.003 | 0.36 | 328 | 0 |
| 2024-05-24 | 85 | 3.725 | 3.35 | 4.1 | -5.4% | -0.266 | -0.003 | 0.372 | 5,036 | 8 |
| 2024-05-24 | 86 | 4 | 3.6 | 4.4 | 0% | -0.281 | -0.003 | 0.381 | 219 | 1 |
| 2024-05-24 | 87 | 4.375 | 3.95 | 4.8 | 0% | -0.305 | -0.004 | 0.395 | 997 | 0 |
| 2024-05-24 | 88 | 4.675 | 4.35 | 5 | 0% | -0.324 | -0.003 | 0.404 | 945 | 0 |
| 2024-05-24 | 89 | 5.125 | 4.7 | 5.55 | 0% | -0.346 | -0.004 | 0.412 | 4,685 | 0 |
| 2024-05-24 | 90 | 5.6 | 5.3 | 5.9 | -4% | -0.367 | -0.004 | 0.419 | 2,113 | 22 |
| 2024-05-24 | 91 | 6 | 5.6 | 6.4 | -1.3% | -0.39 | -0.004 | 0.425 | 1,606 | 1 |
| 2024-05-24 | 92 | 6.475 | 6.05 | 6.9 | 0% | -0.408 | -0.003 | 0.431 | 1,262 | 0 |
| 2024-05-24 | 93 | 6.925 | 6.5 | 7.35 | -2.2% | -0.429 | -0.004 | 0.435 | 1,564 | 15 |
| 2024-05-24 | 94 | 7.475 | 7.05 | 7.9 | 0% | -0.453 | -0.003 | 0.435 | 1,271 | 10 |
| 2024-05-24 | 95 | 8 | 7.55 | 8.45 | -4.8% | -0.488 | -0.003 | 0.427 | 4,835 | 4 |
| 2024-05-24 | 96 | 8.575 | 8.15 | 9 | 0% | -0.507 | -0.003 | 0.428 | 401 | 0 |
| 2024-05-24 | 97 | 9.125 | 8.7 | 9.55 | 0% | -0.527 | -0.003 | 0.428 | 115 | 0 |
| 2024-05-24 | 98 | 9.75 | 9.3 | 10.2 | 0% | -0.545 | -0.003 | 0.427 | 381 | 0 |
| 2024-05-24 | 99 | 10.375 | 9.95 | 10.8 | 0% | -0.565 | -0.003 | 0.424 | 244 | 0 |
| 2024-05-24 | 100 | 11.05 | 10.6 | 11.5 | +0.9% | -0.575 | -0.003 | 0.424 | 1,469 | 1 |
| 2024-05-24 | 101 | 11.725 | 11.3 | 12.15 | 0% | -0.639 | -0.003 | 0.379 | 50 | 0 |
| 2024-05-24 | 102 | 12.45 | 12.05 | 12.85 | 0% | -0.655 | -0.003 | 0.374 | 53 | 0 |
| 2024-05-24 | 103 | 13.2 | 12.75 | 13.65 | 0% | -0.671 | -0.002 | 0.37 | 120 | 0 |
| 2024-05-24 | 104 | 13.975 | 13.55 | 14.4 | 0% | -0.68 | -0.002 | 0.366 | 133 | 90 |
| 2024-05-24 | 105 | 14.775 | 14.35 | 15.2 | 0% | -0.724 | -0.002 | 0.33 | 698 | 0 |
| 2024-05-24 | 106 | 15.55 | 15.15 | 15.95 | 0% | -0.756 | -0.002 | 0.301 | 316 | 0 |
| 2024-05-24 | 110 | 18.85 | 18.65 | 19.05 | -1.8% | -0.858 | -0.001 | 0.195 | 3,085 | 103 |
| 2024-05-24 | 115 | 24 | 21.5 | 26.5 | 0% | -0.868 | -0.001 | 0.188 | 202 | 0 |
| 2024-05-24 | 120 | 28.825 | 28.7 | 28.95 | 0% | -0.895 | -0.001 | 0.157 | 36 | 0 |
| 2024-05-24 | 125 | 33.825 | 33.7 | 33.95 | 0% | -0.901 | -0.001 | 0.152 | 34 | 0 |
| 2024-05-24 | 130 | 38.825 | 38.7 | 38.95 | 0% | -0.905 | -0.001 | 0.148 | 10 | 0 |
| 2024-05-24 | 135 | 44 | 41.5 | 46.5 | 0% | -0.892 | -0.002 | 0.166 | 0 | 0 |
| 2024-05-24 | 140 | 48.8 | 48.65 | 48.95 | 0% | -0.916 | -0.002 | 0.134 | 0 | 0 |
| 2024-05-24 | 145 | 54.825 | 53.65 | 56 | 0% | -0.826 | -0.004 | 0.252 | 0 | 0 |
| 2024-05-24 | 150 | 58.5 | 56 | 61 | 0% | -0.76 | -0.007 | 0.324 | 2,111 | 0 |
