| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 81.59 | 815 | 1,254 | 7,297 | 5,074 | 112 | 2024-05-15 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 40 | 23.825 | 22.1 | 25.55 | 0% | 0.898 | -0.322 | 0.017 | 0 | 0 |
| 2024-05-15 | 41.5 | 22.5 | 21.1 | 23.9 | 0% | 0.976 | -0.057 | 0.005 | 0 | 0 |
| 2024-05-15 | 42 | 21.825 | 20.1 | 23.55 | 0% | 0.89 | -0.315 | 0.018 | 0 | 0 |
| 2024-05-15 | 42.5 | 21.425 | 19.85 | 23 | 0% | 0.986 | -0.034 | 0.003 | 0 | 0 |
| 2024-05-15 | 43 | 20.8 | 19.1 | 22.5 | 0% | 0.887 | -0.304 | 0.018 | 0 | 0 |
| 2024-05-15 | 43.5 | 20.3 | 18.65 | 21.95 | 0% | 0.886 | -0.296 | 0.018 | 0 | 0 |
| 2024-05-15 | 44 | 19.8 | 18.1 | 21.5 | 0% | 0.882 | -0.3 | 0.019 | 0 | 0 |
| 2024-05-15 | 44.5 | 19.075 | 17.65 | 20.5 | 0% | 0.899 | -0.233 | 0.017 | 0 | 0 |
| 2024-05-15 | 45 | 18.825 | 17.15 | 20.5 | 0% | 0.877 | -0.296 | 0.019 | 0 | 0 |
| 2024-05-15 | 45.5 | 18.3 | 16.65 | 19.95 | 0% | 0.876 | -0.287 | 0.019 | 0 | 0 |
| 2024-05-15 | 46 | 17.9 | 16.2 | 19.6 | 0% | 0.989 | -0.023 | 0.003 | 0 | 0 |
| 2024-05-15 | 46.5 | 17.325 | 15.65 | 19 | 0% | 0.869 | -0.288 | 0.02 | 0 | 0 |
| 2024-05-15 | 47 | 16.8 | 15.15 | 18.45 | 0% | 0.868 | -0.28 | 0.02 | 0 | 0 |
| 2024-05-15 | 47.5 | 16.45 | 14.85 | 18.05 | 0% | 0.978 | -0.039 | 0.005 | 0 | 0 |
| 2024-05-15 | 48 | 15.85 | 14.15 | 17.55 | 0% | 0.858 | -0.286 | 0.021 | 0 | 0 |
| 2024-05-15 | 48.5 | 15.975 | 15 | 16.95 | 0% | 0.914 | -0.144 | 0.015 | 0 | 0 |
| 2024-05-15 | 49 | 14.875 | 13.2 | 16.55 | 0% | 0.996 | -0.012 | 0.001 | 1 | 0 |
| 2024-05-15 | 49.5 | 14.8 | 13.6 | 16 | 0% | 0.926 | -0.112 | 0.013 | 0 | 0 |
| 2024-05-15 | 50 | 13.9 | 12.25 | 15.55 | 0% | 0.988 | -0.021 | 0.003 | 1 | 0 |
| 2024-05-15 | 51 | 12.6 | 11.4 | 13.8 | 0% | 0.876 | -0.182 | 0.019 | 0 | 0 |
| 2024-05-15 | 52 | 11.725 | 10.85 | 12.6 | 0% | 0.884 | -0.151 | 0.018 | 0 | 0 |
| 2024-05-15 | 53 | 11.125 | 10.75 | 11.5 | 0% | 0.934 | -0.074 | 0.012 | 0 | 0 |
| 2024-05-15 | 54 | 10.225 | 9.85 | 10.6 | 0% | 0.913 | -0.089 | 0.015 | 0 | 0 |
| 2024-05-15 | 55 | 9.225 | 8.85 | 9.6 | -3.3% | 0.906 | -0.087 | 0.016 | 5 | 2 |
| 2024-05-15 | 56 | 8.375 | 8.3 | 8.45 | 0% | 0.876 | -0.105 | 0.019 | 0 | 3 |
| 2024-05-15 | 57 | 7.25 | 6.9 | 7.6 | 0% | 0.884 | -0.084 | 0.018 | 21 | 0 |
| 2024-05-15 | 58 | 6.7 | 6.55 | 6.85 | 0% | 0.811 | -0.133 | 0.025 | 6 | 0 |
| 2024-05-15 | 59 | 5.925 | 5.8 | 6.05 | 0% | 0.771 | -0.147 | 0.029 | 321 | 0 |
| 2024-05-15 | 60 | 5.225 | 5.1 | 5.35 | +3.1% | 0.724 | -0.162 | 0.032 | 89 | 4 |
| 2024-05-15 | 61 | 4.6 | 4.5 | 4.7 | +5.9% | 0.67 | -0.181 | 0.034 | 149 | 1 |
| 2024-05-15 | 62 | 4.025 | 3.95 | 4.1 | +6.6% | 0.621 | -0.188 | 0.036 | 438 | 151 |
| 2024-05-15 | 63 | 3.475 | 3.4 | 3.55 | +4.6% | 0.57 | -0.19 | 0.037 | 810 | 57 |
| 2024-05-15 | 64 | 2.935 | 2.82 | 3.05 | +7.1% | 0.518 | -0.195 | 0.038 | 562 | 115 |
| 2024-05-15 | 65 | 2.55 | 2.49 | 2.61 | +6.6% | 0.467 | -0.196 | 0.038 | 665 | 220 |
| 2024-05-15 | 66 | 2.135 | 2.04 | 2.23 | +9% | 0.417 | -0.192 | 0.037 | 437 | 7 |
| 2024-05-15 | 67 | 1.845 | 1.79 | 1.9 | +9.1% | 0.37 | -0.186 | 0.036 | 1,232 | 14 |
| 2024-05-15 | 68 | 1.54 | 1.48 | 1.6 | +6.9% | 0.326 | -0.178 | 0.034 | 294 | 37 |
| 2024-05-15 | 69 | 1.27 | 1.22 | 1.32 | +12.4% | 0.282 | -0.165 | 0.032 | 194 | 48 |
| 2024-05-15 | 70 | 1.06 | 1.02 | 1.1 | +13% | 0.245 | -0.154 | 0.03 | 972 | 68 |
| 2024-05-15 | 71 | 0.87 | 0.82 | 0.92 | +7.4% | 0.21 | -0.142 | 0.027 | 252 | 17 |
| 2024-05-15 | 72 | 0.72 | 0.68 | 0.76 | +15.2% | 0.185 | -0.134 | 0.025 | 140 | 12 |
| 2024-05-15 | 73 | 0.575 | 0.52 | 0.63 | +9.1% | 0.154 | -0.118 | 0.022 | 317 | 7 |
| 2024-05-15 | 74 | 0.485 | 0.45 | 0.52 | +18.2% | 0.135 | -0.11 | 0.021 | 63 | 19 |
| 2024-05-15 | 75 | 0.395 | 0.36 | 0.43 | +5.4% | 0.108 | -0.093 | 0.018 | 67 | 27 |
| 2024-05-15 | 76 | 0.335 | 0.3 | 0.37 | 0% | 0.094 | -0.085 | 0.016 | 51 | 0 |
| 2024-05-15 | 77 | 0.28 | 0.25 | 0.31 | 0% | 0.08 | -0.076 | 0.014 | 10 | 0 |
| 2024-05-15 | 78 | 0.225 | 0.2 | 0.25 | -9.1% | 0.061 | -0.061 | 0.011 | 7 | 1 |
| 2024-05-15 | 79 | 0.195 | 0.17 | 0.22 | -14.3% | 0.055 | -0.057 | 0.011 | 1 | 3 |
| 2024-05-15 | 80 | 0.18 | 0.14 | 0.22 | -20% | 0.053 | -0.058 | 0.01 | 33 | 1 |
| 2024-05-15 | 81 | 0.165 | 0.07 | 0.26 | 0% | 0.048 | -0.055 | 0.009 | 0 | 0 |
| 2024-05-15 | 82 | 0.15 | 0.06 | 0.24 | 0% | 0.043 | -0.052 | 0.009 | 0 | 0 |
| 2024-05-15 | 83 | 0.135 | 0.05 | 0.22 | 0% | 0.039 | -0.048 | 0.008 | 0 | 0 |
| 2024-05-15 | 84 | 0.125 | 0.04 | 0.21 | 0% | 0.036 | -0.046 | 0.007 | 0 | 0 |
| 2024-05-15 | 85 | 0.12 | 0.04 | 0.2 | -75% | 0.034 | -0.045 | 0.007 | 118 | 1 |
| 2024-05-15 | 86 | 0.115 | 0.03 | 0.2 | 0% | 0.032 | -0.044 | 0.007 | 0 | 0 |
| 2024-05-15 | 90 | 0.1 | 0.02 | 0.18 | 0% | 0.026 | -0.041 | 0.006 | 41 | 0 |
