| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 110.67 | 9,164 | 9,454 | 19,042 | 25,398 | 156 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 14 | 31.9 | 29.85 | 33.95 | 0% | 0.945 | -0.494 | 0.006 | 0 | 1 |
| 2024-05-24 | 15 | 30.9 | 28.85 | 32.95 | 0% | 0.992 | -0.047 | 0.001 | 0 | 0 |
| 2024-05-24 | 16 | 29.875 | 27.85 | 31.9 | 0% | 0.994 | -0.034 | 0.001 | 0 | 0 |
| 2024-05-24 | 17 | 28.875 | 26.85 | 30.9 | 0% | 0.993 | -0.034 | 0.001 | 0 | 0 |
| 2024-05-24 | 18 | 27.9 | 25.9 | 29.9 | 0% | 0.991 | -0.045 | 0.002 | 0 | 0 |
| 2024-05-24 | 19 | 26.975 | 25.05 | 28.9 | 0% | 0.984 | -0.076 | 0.002 | 0 | 0 |
| 2024-05-24 | 20 | 25.9 | 23.85 | 27.95 | 0% | 0.99 | -0.044 | 0.002 | 0 | 0 |
| 2024-05-24 | 21 | 24.925 | 22.9 | 26.95 | 0% | 0.986 | -0.054 | 0.002 | 0 | 0 |
| 2024-05-24 | 22 | 23.9 | 21.85 | 25.95 | 0% | 0.989 | -0.043 | 0.002 | 0 | 0 |
| 2024-05-24 | 23 | 22.9 | 20.85 | 24.95 | 0% | 0.988 | -0.043 | 0.002 | 0 | 0 |
| 2024-05-24 | 24 | 21.625 | 20.25 | 23 | 0% | 0.923 | -0.318 | 0.009 | 0 | 0 |
| 2024-05-24 | 25 | 20.9 | 18.85 | 22.95 | +1.1% | 0.894 | -0.467 | 0.011 | 0 | 17 |
| 2024-05-24 | 26 | 19.7 | 18.2 | 21.2 | 0% | 0.907 | -0.345 | 0.01 | 0 | 0 |
| 2024-05-24 | 27 | 18.9 | 16.85 | 20.95 | 0% | 0.985 | -0.04 | 0.002 | 0 | 0 |
| 2024-05-24 | 28 | 17.875 | 15.85 | 19.9 | 0% | 0.989 | -0.028 | 0.002 | 0 | 0 |
| 2024-05-24 | 29 | 16.9 | 14.9 | 18.9 | 0% | 0.984 | -0.039 | 0.002 | 3 | 0 |
| 2024-05-24 | 29.5 | 16.65 | 14.9 | 18.4 | 0% | 0.95 | -0.119 | 0.006 | 0 | 0 |
| 2024-05-24 | 30 | 15.85 | 13.85 | 17.85 | 0% | 0.995 | -0.014 | 0.001 | 0 | 0 |
| 2024-05-24 | 30.5 | 15.425 | 13.4 | 17.45 | 0% | 0.978 | -0.048 | 0.003 | 0 | 0 |
| 2024-05-24 | 31 | 14.325 | 13.15 | 15.5 | 0% | 0.915 | -0.196 | 0.009 | 2 | 0 |
| 2024-05-24 | 31.5 | 14.2 | 12.9 | 15.5 | 0% | 0.883 | -0.284 | 0.011 | 0 | 0 |
| 2024-05-24 | 32 | 13.975 | 12 | 15.95 | 0% | 0.966 | -0.064 | 0.004 | 0 | 0 |
| 2024-05-24 | 32.5 | 13.075 | 11.9 | 14.25 | 0% | 0.89 | -0.236 | 0.011 | 0 | 0 |
| 2024-05-24 | 33 | 12.8 | 11.4 | 14.2 | 0% | 0.863 | -0.306 | 0.013 | 1 | 0 |
| 2024-05-24 | 33.5 | 11.825 | 10.85 | 12.8 | 0% | 0.919 | -0.145 | 0.009 | 0 | 0 |
| 2024-05-24 | 34 | 12.25 | 10.65 | 13.85 | 0% | 0.922 | -0.133 | 0.009 | 0 | 0 |
| 2024-05-24 | 34.5 | 11.1 | 10.35 | 11.85 | 0% | 0.908 | -0.152 | 0.01 | 0 | 0 |
| 2024-05-24 | 35 | 10.875 | 8.85 | 12.9 | 0% | 0.818 | -0.383 | 0.015 | 2 | 7 |
| 2024-05-24 | 35.5 | 10.2 | 8.9 | 11.5 | 0% | 0.851 | -0.258 | 0.014 | 0 | 0 |
| 2024-05-24 | 36 | 9.875 | 7.85 | 11.9 | 0% | 0.983 | -0.024 | 0.002 | 1 | 0 |
| 2024-05-24 | 36.5 | 8.725 | 7.65 | 9.8 | 0% | 0.899 | -0.134 | 0.01 | 0 | 0 |
| 2024-05-24 | 37 | 9.2 | 8.4 | 10 | 0% | 0.909 | -0.112 | 0.01 | 1 | 0 |
| 2024-05-24 | 37.5 | 8.225 | 7.7 | 8.75 | 0% | 0.898 | -0.12 | 0.011 | 4 | 1 |
| 2024-05-24 | 38 | 7.5 | 6.7 | 8.3 | 0% | 0.886 | -0.128 | 0.011 | 4 | 0 |
| 2024-05-24 | 38.5 | 7.725 | 6.85 | 8.6 | 0% | 0.892 | -0.111 | 0.011 | 3 | 0 |
| 2024-05-24 | 39 | 7.125 | 6.4 | 7.85 | 0% | 0.818 | -0.207 | 0.015 | 18 | 2 |
| 2024-05-24 | 39.5 | 6.4 | 5.05 | 7.75 | 0% | 0.783 | -0.253 | 0.017 | 0 | 4 |
| 2024-05-24 | 40 | 5.825 | 5.5 | 6.15 | +39.5% | 0.926 | -0.058 | 0.008 | 250 | 347 |
| 2024-05-24 | 40.5 | 4.875 | 3.9 | 5.85 | 0% | 0.847 | -0.122 | 0.014 | 1 | 2 |
| 2024-05-24 | 41 | 4.875 | 4.5 | 5.25 | 0% | 0.854 | -0.103 | 0.013 | 5 | 42 |
| 2024-05-24 | 41.5 | 4.425 | 3.9 | 4.95 | +1.2% | 0.812 | -0.129 | 0.016 | 123 | 14 |
| 2024-05-24 | 42 | 3.645 | 2.99 | 4.3 | +41.4% | 0.869 | -0.071 | 0.013 | 65 | 65 |
| 2024-05-24 | 42.5 | 3.65 | 3.25 | 4.05 | +24.8% | 0.807 | -0.102 | 0.016 | 41 | 5 |
| 2024-05-24 | 43 | 3.225 | 2.9 | 3.55 | +34.5% | 0.785 | -0.101 | 0.017 | 598 | 16 |
| 2024-05-24 | 43.5 | 3 | 2.7 | 3.3 | +11.4% | 0.788 | -0.081 | 0.017 | 77 | 176 |
| 2024-05-24 | 44 | 2.675 | 2.4 | 2.95 | +50% | 0.687 | -0.131 | 0.021 | 107 | 45 |
| 2024-05-24 | 44.5 | 2.505 | 2.31 | 2.7 | +54.3% | 0.64 | -0.142 | 0.022 | 69 | 55 |
| 2024-05-24 | 45 | 2.18 | 1.99 | 2.37 | +42.9% | 0.596 | -0.146 | 0.023 | 1,103 | 2,543 |
| 2024-05-24 | 45.5 | 1.835 | 1.56 | 2.11 | +52.3% | 0.551 | -0.153 | 0.023 | 57 | 116 |
| 2024-05-24 | 46 | 1.63 | 1.41 | 1.85 | +53% | 0.507 | -0.156 | 0.023 | 345 | 471 |
| 2024-05-24 | 46.5 | 1.6 | 1.35 | 1.85 | +46.8% | 0.467 | -0.16 | 0.023 | 54 | 144 |
| 2024-05-24 | 47 | 1.34 | 1.07 | 1.61 | +48.5% | 0.43 | -0.164 | 0.023 | 361 | 375 |
| 2024-05-24 | 47.5 | 1.18 | 1.06 | 1.3 | +18% | 0.383 | -0.151 | 0.022 | 19 | 267 |
| 2024-05-24 | 48 | 1.05 | 0.93 | 1.17 | +25.3% | 0.347 | -0.148 | 0.022 | 870 | 521 |
| 2024-05-24 | 48.5 | 0.94 | 0.73 | 1.15 | +4.2% | 0.322 | -0.151 | 0.021 | 70 | 758 |
| 2024-05-24 | 49 | 0.8 | 0.62 | 0.98 | +22.7% | 0.283 | -0.139 | 0.02 | 259 | 106 |
| 2024-05-24 | 49.5 | 0.745 | 0.43 | 1.06 | +12.5% | 0.241 | -0.122 | 0.018 | 144 | 169 |
| 2024-05-24 | 50 | 0.55 | 0.46 | 0.64 | +25.5% | 0.222 | -0.122 | 0.018 | 2,687 | 1,074 |
| 2024-05-24 | 51 | 0.605 | 0.43 | 0.78 | -8.9% | 0.189 | -0.118 | 0.016 | 85 | 83 |
| 2024-05-24 | 52 | 0.36 | 0.31 | 0.41 | +5.1% | 0.154 | -0.107 | 0.014 | 161 | 187 |
| 2024-05-24 | 53 | 0.295 | 0.27 | 0.32 | -3.3% | 0.117 | -0.088 | 0.011 | 310 | 142 |
| 2024-05-24 | 54 | 0.22 | 0.17 | 0.27 | -20% | 0.086 | -0.07 | 0.009 | 556 | 56 |
| 2024-05-24 | 55 | 0.185 | 0.16 | 0.21 | -9.1% | 0.081 | -0.072 | 0.009 | 2,467 | 281 |
| 2024-05-24 | 56 | 0.165 | 0.14 | 0.19 | -28.6% | 0.063 | -0.06 | 0.007 | 1,665 | 254 |
| 2024-05-24 | 57 | 0.14 | 0.1 | 0.18 | -16.7% | 0.06 | -0.061 | 0.007 | 213 | 7 |
| 2024-05-24 | 58 | 0.115 | 0.05 | 0.18 | -50% | 0.04 | -0.042 | 0.005 | 487 | 1 |
| 2024-05-24 | 59 | 0.09 | 0.04 | 0.14 | -16.7% | 0.041 | -0.047 | 0.005 | 645 | 58 |
| 2024-05-24 | 60 | 0.11 | 0.05 | 0.17 | +6.3% | 0.057 | -0.071 | 0.007 | 1,343 | 407 |
| 2024-05-24 | 61 | 0.18 | 0.05 | 0.31 | -6.3% | 0.05 | -0.066 | 0.006 | 725 | 1 |
| 2024-05-24 | 62 | 0.09 | 0.07 | 0.11 | -43.8% | 0.033 | -0.045 | 0.004 | 671 | 54 |
| 2024-05-24 | 63 | 0.45 | 0.01 | 0.89 | 0% | 0.1 | -0.153 | 0.01 | 444 | 0 |
| 2024-05-24 | 64 | 0.065 | 0.01 | 0.12 | -9.1% | 0.034 | -0.05 | 0.004 | 40 | 1 |
| 2024-05-24 | 65 | 0.09 | 0.05 | 0.13 | -33.3% | 0.028 | -0.043 | 0.004 | 595 | 106 |
| 2024-05-24 | 66 | 0.29 | 0.01 | 0.57 | 0% | 0.029 | -0.047 | 0.004 | 2 | 7 |
| 2024-05-24 | 67 | 0.17 | 0.01 | 0.33 | 0% | 0.046 | -0.078 | 0.006 | 12 | 0 |
| 2024-05-24 | 70 | 0.105 | 0.01 | 0.2 | -60% | 0.02 | -0.036 | 0.003 | 620 | 9 |
| 2024-05-24 | 75 | 0.07 | 0.01 | 0.13 | -44.4% | 0.015 | -0.032 | 0.002 | 156 | 15 |
| 2024-05-24 | 80 | 0.05 | 0.03 | 0.07 | -62.5% | 0.009 | -0.022 | 0.002 | 501 | 152 |
