| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 42.27 | 5,576 | 2,651 | 8,553 | 4,121 | 102 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 20 | 20.975 | 19.7 | 22.25 | 0% | 0.949 | -0.197 | 0.006 | 0 | 0 |
| 2024-05-24 | 25 | 16.225 | 15.65 | 16.8 | 0% | 0.972 | -0.067 | 0.003 | 0 | 0 |
| 2024-05-24 | 26 | 15.525 | 15.2 | 15.85 | 0% | 0.963 | -0.082 | 0.004 | 0 | 0 |
| 2024-05-24 | 27 | 14.65 | 14.5 | 14.8 | 0% | 0.968 | -0.065 | 0.004 | 0 | 0 |
| 2024-05-24 | 28 | 13.3 | 12.75 | 13.85 | 0% | 0.958 | -0.079 | 0.005 | 0 | 0 |
| 2024-05-24 | 29 | 12.675 | 12.55 | 12.8 | 0% | 0.993 | -0.014 | 0.001 | 1 | 0 |
| 2024-05-24 | 30 | 11.675 | 10.6 | 12.75 | 0% | 0.992 | -0.013 | 0.001 | 1 | 0 |
| 2024-05-24 | 31 | 10.525 | 10.25 | 10.8 | 0% | 0.958 | -0.06 | 0.005 | 0 | 0 |
| 2024-05-24 | 31.5 | 10.6 | 10 | 11.2 | 0% | 0.91 | -0.132 | 0.009 | 2 | 0 |
| 2024-05-24 | 32 | 9.825 | 9.4 | 10.25 | 0% | 0.949 | -0.066 | 0.006 | 5 | 0 |
| 2024-05-24 | 32.5 | 9.35 | 9.05 | 9.65 | 0% | 0.941 | -0.072 | 0.006 | 0 | 0 |
| 2024-05-24 | 33 | 9.075 | 8.45 | 9.7 | 0% | 0.901 | -0.121 | 0.009 | 0 | 0 |
| 2024-05-24 | 33.5 | 8.4 | 7.6 | 9.2 | 0% | 0.837 | -0.221 | 0.013 | 0 | 2 |
| 2024-05-24 | 34 | 8.425 | 7.55 | 9.3 | 0% | 0.852 | -0.177 | 0.012 | 1 | 0 |
| 2024-05-24 | 34.5 | 7.6 | 7.05 | 8.15 | +19.6% | 0.899 | -0.1 | 0.009 | 2 | 2 |
| 2024-05-24 | 35 | 6.65 | 5.6 | 7.7 | 0% | 0.815 | -0.208 | 0.014 | 141 | 0 |
| 2024-05-24 | 35.5 | 6.15 | 5.15 | 7.15 | 0% | 0.811 | -0.196 | 0.014 | 49 | 0 |
| 2024-05-24 | 36 | 5.875 | 5.6 | 6.15 | 0% | 0.856 | -0.12 | 0.012 | 104 | 2 |
| 2024-05-24 | 36.5 | 5.55 | 4.85 | 6.25 | 0% | 0.865 | -0.1 | 0.012 | 2 | 0 |
| 2024-05-24 | 37 | 4.425 | 3.65 | 5.2 | +31.4% | 0.831 | -0.12 | 0.013 | 83 | 5 |
| 2024-05-24 | 37.5 | 4.2 | 4.05 | 4.35 | +6% | 0.936 | -0.035 | 0.007 | 8 | 1 |
| 2024-05-24 | 38 | 3.395 | 2.94 | 3.85 | +27.1% | 0.907 | -0.045 | 0.009 | 67 | 7 |
| 2024-05-24 | 38.5 | 3.725 | 3.1 | 4.35 | +29% | 0.923 | -0.032 | 0.008 | 10 | 2 |
| 2024-05-24 | 39 | 2.915 | 2.73 | 3.1 | +30.2% | 0.886 | -0.042 | 0.01 | 301 | 4 |
| 2024-05-24 | 39.5 | 2.345 | 2.12 | 2.57 | +58.3% | 0.804 | -0.066 | 0.015 | 40 | 2 |
| 2024-05-24 | 40 | 1.93 | 1.75 | 2.11 | +44.1% | 0.834 | -0.041 | 0.013 | 197 | 133 |
| 2024-05-24 | 40.5 | 1.55 | 1.5 | 1.6 | +21.4% | 0.725 | -0.061 | 0.018 | 604 | 53 |
| 2024-05-24 | 41 | 1.2 | 1.17 | 1.23 | +32.3% | 0.633 | -0.071 | 0.02 | 366 | 215 |
| 2024-05-24 | 41.5 | 0.925 | 0.9 | 0.95 | +20.5% | 0.542 | -0.073 | 0.021 | 334 | 494 |
| 2024-05-24 | 42 | 0.68 | 0.66 | 0.7 | +4.8% | 0.445 | -0.069 | 0.021 | 149 | 568 |
| 2024-05-24 | 42.5 | 0.49 | 0.47 | 0.51 | +2.2% | 0.356 | -0.067 | 0.02 | 215 | 90 |
| 2024-05-24 | 43 | 0.355 | 0.33 | 0.38 | +9.1% | 0.279 | -0.061 | 0.018 | 629 | 108 |
| 2024-05-24 | 43.5 | 0.24 | 0.22 | 0.26 | 0% | 0.21 | -0.053 | 0.015 | 54 | 27 |
| 2024-05-24 | 44 | 0.165 | 0.15 | 0.18 | -5% | 0.152 | -0.043 | 0.013 | 1,674 | 95 |
| 2024-05-24 | 44.5 | 0.11 | 0.1 | 0.12 | -80.4% | 0.102 | -0.032 | 0.009 | 29 | 15 |
| 2024-05-24 | 45 | 0.075 | 0.06 | 0.09 | -37.5% | 0.077 | -0.027 | 0.008 | 138 | 76 |
| 2024-05-24 | 45.5 | 0.05 | 0.04 | 0.06 | -66.7% | 0.054 | -0.021 | 0.006 | 24 | 3,530 |
| 2024-05-24 | 46 | 0.025 | 0.01 | 0.04 | -40% | 0.035 | -0.014 | 0.004 | 360 | 30 |
| 2024-05-24 | 46.5 | 0.025 | 0.01 | 0.04 | 0% | 0.028 | -0.013 | 0.003 | 6 | 0 |
| 2024-05-24 | 47 | 0.115 | 0 | 0.23 | -50% | 0.022 | -0.011 | 0.003 | 90 | 13 |
| 2024-05-24 | 47.5 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 314 | 0 |
| 2024-05-24 | 48 | 0.01 | 0 | 0.02 | 0% | 0.012 | -0.007 | 0.002 | 129 | 101 |
| 2024-05-24 | 48.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 202 | 0 |
| 2024-05-24 | 49 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 49.5 | 0.195 | 0 | 0.39 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 50 | 0.01 | 0 | 0.02 | 0% | 0.016 | -0.012 | 0.002 | 1,657 | 1 |
| 2024-05-24 | 51 | 0.805 | 0 | 1.61 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 52 | 0.615 | 0 | 1.23 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 53 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 562 | 0 |
| 2024-05-24 | 54 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 55 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
