| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 43.98 | 20,787 | 13,643 | 21,692 | 12,902 | 144 | 2024-05-23 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | 45 | 81.2 | 80.4 | 82 | 0% | 0.98 | -0.266 | 0.009 | 0 | 0 |
| 2024-05-23 | 50 | 76.225 | 75.45 | 77 | 0% | 0.977 | -0.263 | 0.009 | 0 | 0 |
| 2024-05-23 | 55 | 71.225 | 70.45 | 72 | 0% | 0.975 | -0.259 | 0.01 | 0 | 0 |
| 2024-05-23 | 60 | 66.225 | 65.55 | 66.9 | 0% | 0.975 | -0.227 | 0.01 | 0 | 0 |
| 2024-05-23 | 65 | 61.2 | 60.5 | 61.9 | 0% | 0.973 | -0.223 | 0.011 | 0 | 0 |
| 2024-05-23 | 70 | 56.25 | 55.5 | 57 | 0% | 0.967 | -0.245 | 0.013 | 17 | 0 |
| 2024-05-23 | 75 | 51.5 | 50.5 | 52.5 | 0% | 0.987 | -0.087 | 0.006 | 1 | 0 |
| 2024-05-23 | 80 | 46.55 | 45.55 | 47.55 | 0% | 0.982 | -0.103 | 0.008 | 5 | 0 |
| 2024-05-23 | 85 | 41.45 | 40.55 | 42.35 | 0% | 0.988 | -0.063 | 0.005 | 2 | 0 |
| 2024-05-23 | 90 | 36.625 | 35.85 | 37.4 | 0% | 0.972 | -0.12 | 0.011 | 5 | 0 |
| 2024-05-23 | 95 | 31.15 | 30.6 | 31.7 | 0% | 0.962 | -0.137 | 0.014 | 2 | 0 |
| 2024-05-23 | 96 | 30.65 | 30.05 | 31.25 | 0% | 0.965 | -0.122 | 0.013 | 0 | 0 |
| 2024-05-23 | 97 | 29.3 | 28.9 | 29.7 | 0% | 0.96 | -0.134 | 0.015 | 53 | 1 |
| 2024-05-23 | 98 | 28.375 | 27.95 | 28.8 | 0% | 0.996 | -0.022 | 0.002 | 0 | 0 |
| 2024-05-23 | 99 | 27.325 | 26.75 | 27.9 | 0% | 0.943 | -0.181 | 0.02 | 8 | 0 |
| 2024-05-23 | 100 | 26.25 | 25.8 | 26.7 | 0% | 0.957 | -0.131 | 0.016 | 215 | 0 |
| 2024-05-23 | 101 | 25.45 | 24.4 | 26.5 | 0% | 0.983 | -0.054 | 0.007 | 22 | 0 |
| 2024-05-23 | 102 | 24.4 | 23.25 | 25.55 | 0% | 0.991 | -0.033 | 0.004 | 0 | 0 |
| 2024-05-23 | 103 | 23.8 | 23.1 | 24.5 | +12% | 0.943 | -0.151 | 0.02 | 7 | 1 |
| 2024-05-23 | 104 | 22.825 | 22.2 | 23.45 | 0% | 0.939 | -0.155 | 0.021 | 36 | 1 |
| 2024-05-23 | 105 | 21.9 | 21.2 | 22.6 | 0% | 0.931 | -0.17 | 0.023 | 264 | 3 |
| 2024-05-23 | 106 | 20.475 | 20.25 | 20.7 | 0% | 0.976 | -0.06 | 0.01 | 20 | 0 |
| 2024-05-23 | 107 | 19.9 | 19.25 | 20.55 | -10.4% | 0.926 | -0.165 | 0.025 | 9 | 30 |
| 2024-05-23 | 108 | 18.45 | 17.45 | 19.45 | +17% | 0.979 | -0.05 | 0.009 | 118 | 3 |
| 2024-05-23 | 109 | 17.9 | 17.25 | 18.55 | 0% | 0.92 | -0.161 | 0.026 | 45 | 0 |
| 2024-05-23 | 110 | 16.975 | 16.35 | 17.6 | 0% | 0.909 | -0.173 | 0.029 | 198 | 24 |
| 2024-05-23 | 111 | 15.9 | 15.3 | 16.5 | 0% | 0.904 | -0.172 | 0.03 | 172 | 26 |
| 2024-05-23 | 112 | 14.175 | 13.65 | 14.7 | +11.6% | 0.932 | -0.112 | 0.023 | 815 | 858 |
| 2024-05-23 | 113 | 13.175 | 12.6 | 13.75 | 0% | 0.922 | -0.121 | 0.025 | 64 | 1 |
| 2024-05-23 | 114 | 12.575 | 11.6 | 13.55 | 0% | 0.945 | -0.08 | 0.019 | 36 | 0 |
| 2024-05-23 | 115 | 11.975 | 11.4 | 12.55 | +18.7% | 0.885 | -0.156 | 0.034 | 322 | 18 |
| 2024-05-23 | 116 | 11.1 | 10.4 | 11.8 | -14.9% | 0.865 | -0.171 | 0.038 | 113 | 2 |
| 2024-05-23 | 117 | 9.675 | 9.4 | 9.95 | +11.9% | 0.914 | -0.096 | 0.027 | 221 | 86 |
| 2024-05-23 | 118 | 8.875 | 8.75 | 9 | -20% | 0.875 | -0.128 | 0.036 | 171 | 116 |
| 2024-05-23 | 119 | 8.35 | 7.85 | 8.85 | +8.2% | 0.779 | -0.233 | 0.052 | 183 | 2 |
| 2024-05-23 | 120 | 7.15 | 6.3 | 8 | -4.9% | 0.858 | -0.114 | 0.039 | 360 | 74 |
| 2024-05-23 | 121 | 6.25 | 5.55 | 6.95 | -13.9% | 0.898 | -0.07 | 0.031 | 238 | 35 |
| 2024-05-23 | 122 | 5.325 | 4.95 | 5.7 | -16.7% | 0.761 | -0.157 | 0.054 | 309 | 74 |
| 2024-05-23 | 123 | 4.975 | 4.8 | 5.15 | -16.2% | 0.686 | -0.203 | 0.062 | 419 | 122 |
| 2024-05-23 | 124 | 4.225 | 4.1 | 4.35 | -11.2% | 0.641 | -0.205 | 0.065 | 434 | 50 |
| 2024-05-23 | 125 | 3.65 | 3.55 | 3.75 | -13.1% | 0.588 | -0.209 | 0.068 | 1,133 | 1,007 |
| 2024-05-23 | 126 | 3.1 | 3 | 3.2 | -14.2% | 0.533 | -0.215 | 0.07 | 1,000 | 1,385 |
| 2024-05-23 | 127 | 2.605 | 2.56 | 2.65 | -18.1% | 0.478 | -0.215 | 0.07 | 1,193 | 500 |
| 2024-05-23 | 128 | 2.205 | 2.09 | 2.32 | -24.9% | 0.425 | -0.212 | 0.069 | 1,178 | 1,517 |
| 2024-05-23 | 129 | 1.82 | 1.69 | 1.95 | -28.6% | 0.366 | -0.194 | 0.066 | 619 | 761 |
| 2024-05-23 | 130 | 1.505 | 1.44 | 1.57 | -25.3% | 0.325 | -0.194 | 0.063 | 2,374 | 3,113 |
| 2024-05-23 | 131 | 1.23 | 1.08 | 1.38 | -29.1% | 0.278 | -0.18 | 0.059 | 883 | 625 |
| 2024-05-23 | 132 | 1.05 | 0.94 | 1.16 | -33.6% | 0.234 | -0.163 | 0.054 | 713 | 638 |
| 2024-05-23 | 133 | 0.78 | 0.75 | 0.81 | -39.2% | 0.195 | -0.146 | 0.048 | 780 | 677 |
| 2024-05-23 | 134 | 0.62 | 0.58 | 0.66 | -40.6% | 0.165 | -0.134 | 0.043 | 582 | 463 |
| 2024-05-23 | 135 | 0.52 | 0.45 | 0.59 | -44.7% | 0.14 | -0.121 | 0.039 | 893 | 2,009 |
| 2024-05-23 | 136 | 0.37 | 0.32 | 0.42 | -52% | 0.106 | -0.097 | 0.032 | 1,074 | 1,227 |
| 2024-05-23 | 137 | 0.315 | 0.29 | 0.34 | -61.9% | 0.092 | -0.09 | 0.029 | 301 | 341 |
| 2024-05-23 | 138 | 0.245 | 0.23 | 0.26 | -59.6% | 0.074 | -0.077 | 0.025 | 479 | 142 |
| 2024-05-23 | 139 | 0.195 | 0.18 | 0.21 | -53.5% | 0.062 | -0.068 | 0.021 | 127 | 297 |
| 2024-05-23 | 140 | 0.155 | 0.14 | 0.17 | -67.5% | 0.049 | -0.057 | 0.018 | 1,404 | 1,092 |
| 2024-05-23 | 141 | 0.12 | 0.1 | 0.14 | -71.9% | 0.039 | -0.048 | 0.015 | 98 | 677 |
| 2024-05-23 | 142 | 0.11 | 0.1 | 0.12 | -69% | 0.035 | -0.045 | 0.014 | 45 | 2,117 |
| 2024-05-23 | 143 | 0.095 | 0.08 | 0.11 | -70.4% | 0.027 | -0.036 | 0.011 | 70 | 85 |
| 2024-05-23 | 144 | 0.08 | 0.07 | 0.09 | 0% | 0.026 | -0.036 | 0.011 | 10 | 78 |
| 2024-05-23 | 145 | 0.075 | 0.06 | 0.09 | -73.7% | 0.024 | -0.035 | 0.01 | 614 | 186 |
| 2024-05-23 | 146 | 0.065 | 0.05 | 0.08 | -55.6% | 0.024 | -0.037 | 0.01 | 2 | 39 |
| 2024-05-23 | 147 | 0.055 | 0.04 | 0.07 | -57.1% | 0.019 | -0.03 | 0.008 | 24 | 11 |
| 2024-05-23 | 148 | 0.055 | 0.04 | 0.07 | 0% | 0.017 | -0.028 | 0.007 | 0 | 68 |
| 2024-05-23 | 149 | 0.045 | 0.03 | 0.06 | 0% | 0.014 | -0.024 | 0.006 | 0 | 1 |
| 2024-05-23 | 150 | 0.04 | 0.03 | 0.05 | -66.7% | 0.012 | -0.022 | 0.006 | 349 | 150 |
| 2024-05-23 | 152.5 | 0.03 | 0.01 | 0.05 | 0% | 0.009 | -0.018 | 0.004 | 2 | 0 |
| 2024-05-23 | 155 | 0.135 | 0.01 | 0.26 | -57.1% | 0.009 | -0.018 | 0.004 | 231 | 14 |
| 2024-05-23 | 157.5 | 0.13 | 0.01 | 0.25 | 0% | 0.026 | -0.06 | 0.01 | 7 | 0 |
| 2024-05-23 | 160 | 0.055 | 0.01 | 0.1 | -66.7% | 0.006 | -0.013 | 0.003 | 303 | 16 |
| 2024-05-23 | 165 | 0.07 | 0.01 | 0.13 | -25% | 0.007 | -0.019 | 0.003 | 211 | 3 |
| 2024-05-23 | 170 | 0.03 | 0.01 | 0.05 | 0% | 0.003 | -0.008 | 0.001 | 109 | 21 |
