| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 85.01 | 7,372 | 3,231 | 20,023 | 13,125 | 96 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 40 | 17.8 | 16.75 | 18.85 | 0% | 0.951 | -0.739 | 0.003 | 0 | 0 |
| 2024-05-22 | 45 | 14 | 13.05 | 14.95 | 0% | 0.919 | -0.894 | 0.005 | 1 | 0 |
| 2024-05-22 | 46 | 12.475 | 11.3 | 13.65 | 0% | 0.864 | -1.591 | 0.007 | 0 | 0 |
| 2024-05-22 | 47 | 11.775 | 11.05 | 12.5 | 0% | 0.938 | -0.54 | 0.004 | 0 | 0 |
| 2024-05-22 | 48 | 10.45 | 9.25 | 11.65 | 0% | 0.847 | -1.509 | 0.007 | 1 | 0 |
| 2024-05-22 | 48.5 | 10.025 | 9.05 | 11 | 0% | 0.852 | -1.348 | 0.007 | 0 | 0 |
| 2024-05-22 | 49 | 9.55 | 8.05 | 11.05 | 0% | 0.987 | -0.089 | 0.001 | 6 | 0 |
| 2024-05-22 | 49.5 | 9.275 | 8.1 | 10.45 | 0% | 0.926 | -0.505 | 0.004 | 12 | 0 |
| 2024-05-22 | 50 | 8.425 | 7.85 | 9 | 0% | 0.887 | -0.783 | 0.006 | 24 | 0 |
| 2024-05-22 | 51 | 6.825 | 5.9 | 7.75 | 0% | 0.921 | -0.446 | 0.004 | 2 | 0 |
| 2024-05-22 | 52 | 7 | 6.3 | 7.7 | 0% | 0.865 | -0.722 | 0.007 | 1 | 0 |
| 2024-05-22 | 53 | 5.525 | 3.9 | 7.15 | 0% | 0.749 | -1.583 | 0.01 | 3 | 0 |
| 2024-05-22 | 54 | 5.475 | 4.45 | 6.5 | 0% | 0.773 | -1.032 | 0.009 | 30 | 0 |
| 2024-05-22 | 55 | 3.835 | 2.97 | 4.7 | +2.9% | 0.971 | -0.072 | 0.002 | 49 | 1 |
| 2024-05-22 | 56 | 2.85 | 2.6 | 3.1 | +4.4% | 0.911 | -0.165 | 0.005 | 75 | 116 |
| 2024-05-22 | 57 | 1.99 | 1.67 | 2.31 | +37.3% | 0.706 | -0.523 | 0.011 | 188 | 15 |
| 2024-05-22 | 58 | 1.085 | 1.06 | 1.11 | +20.9% | 0.61 | -0.396 | 0.012 | 324 | 284 |
| 2024-05-22 | 59 | 0.605 | 0.58 | 0.63 | +21.6% | 0.418 | -0.41 | 0.012 | 931 | 1,427 |
| 2024-05-22 | 60 | 0.305 | 0.29 | 0.32 | +10.7% | 0.251 | -0.337 | 0.01 | 1,636 | 1,554 |
| 2024-05-22 | 61 | 0.155 | 0.15 | 0.16 | -17.7% | 0.14 | -0.247 | 0.007 | 1,507 | 1,368 |
| 2024-05-22 | 62 | 0.085 | 0.07 | 0.1 | 0% | 0.083 | -0.185 | 0.005 | 2,421 | 1,393 |
| 2024-05-22 | 63 | 0.045 | 0.04 | 0.05 | 0% | 0.048 | -0.128 | 0.003 | 1,299 | 265 |
| 2024-05-22 | 64 | 0.035 | 0.03 | 0.04 | -25% | 0.029 | -0.09 | 0.002 | 2,391 | 373 |
| 2024-05-22 | 65 | 0.025 | 0.02 | 0.03 | -50% | 0.019 | -0.068 | 0.001 | 1,756 | 368 |
| 2024-05-22 | 66 | 0.02 | 0.01 | 0.03 | -33.3% | 0.017 | -0.07 | 0.001 | 784 | 53 |
| 2024-05-22 | 67 | 0.02 | 0.01 | 0.03 | 0% | 0.022 | -0.099 | 0.002 | 1,067 | 29 |
| 2024-05-22 | 68 | 0.03 | 0.01 | 0.05 | -50% | 0.008 | -0.042 | 0.001 | 301 | 11 |
| 2024-05-22 | 69 | 0.03 | 0.01 | 0.05 | +50% | 0.019 | -0.104 | 0.001 | 488 | 3 |
| 2024-05-22 | 70 | 0.015 | 0.01 | 0.02 | 0% | 0.013 | -0.076 | 0.001 | 637 | 17 |
| 2024-05-22 | 71 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 240 | 0 |
| 2024-05-22 | 72 | 0.04 | 0.01 | 0.07 | 0% | 0.007 | -0.044 | 0.001 | 289 | 5 |
| 2024-05-22 | 73 | 0.13 | 0 | 0.26 | 0% | 0.125 | -1.074 | 0.006 | 213 | 1 |
| 2024-05-22 | 74 | 0.035 | 0 | 0.07 | 0% | 0 | 0 | 0 | 53 | 0 |
| 2024-05-22 | 75 | 0.015 | 0.01 | 0.02 | -50% | 0.006 | -0.046 | 0 | 407 | 87 |
| 2024-05-22 | 76 | 0.13 | 0 | 0.26 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 77 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 78 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-22 | 79 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-22 | 80 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 706 | 0 |
| 2024-05-22 | 81 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-22 | 82 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 83 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-22 | 84 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-22 | 85 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 166 | 0 |
| 2024-05-22 | 86 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 87 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 88 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 90 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.051 | 0 | 1,983 | 2 |
