| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 43.25 | 21,802 | 11,046 | 80,657 | 48,248 | 98 | 2024-05-23 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | 75 | 79.975 | 79.3 | 80.65 | 0% | 0.995 | -0.024 | 0.007 | 20 | 0 |
| 2024-05-23 | 80 | 75.05 | 74.35 | 75.75 | 0% | 0.992 | -0.03 | 0.01 | 4 | 0 |
| 2024-05-23 | 85 | 70.025 | 69.3 | 70.75 | 0% | 0.993 | -0.026 | 0.008 | 33 | 0 |
| 2024-05-23 | 90 | 65.075 | 64.4 | 65.75 | 0% | 0.991 | -0.03 | 0.011 | 38 | 1 |
| 2024-05-23 | 95 | 59.975 | 59.2 | 60.75 | 0% | 0.999 | -0.015 | 0.002 | 80 | 0 |
| 2024-05-23 | 100 | 55.05 | 54.3 | 55.8 | -17.3% | 0.994 | -0.024 | 0.008 | 185 | 4 |
| 2024-05-23 | 105 | 50.15 | 49.45 | 50.85 | 0% | 0.987 | -0.032 | 0.015 | 59 | 1 |
| 2024-05-23 | 110 | 45.2 | 44.5 | 45.9 | 0% | 0.983 | -0.035 | 0.018 | 78 | 0 |
| 2024-05-23 | 115 | 40.2 | 39.45 | 40.95 | 0% | 0.983 | -0.034 | 0.018 | 59 | 0 |
| 2024-05-23 | 120 | 35.35 | 34.7 | 36 | -22.3% | 0.969 | -0.044 | 0.03 | 273 | 26 |
| 2024-05-23 | 125 | 30.475 | 29.8 | 31.15 | 0% | 0.98 | -0.032 | 0.021 | 76 | 4 |
| 2024-05-23 | 130 | 25.65 | 25.15 | 26.15 | -12% | 0.937 | -0.059 | 0.053 | 335 | 25 |
| 2024-05-23 | 135 | 21.1 | 20.4 | 21.8 | -35.1% | 0.953 | -0.042 | 0.042 | 123 | 3 |
| 2024-05-23 | 140 | 16.825 | 16.55 | 17.1 | -44.4% | 0.832 | -0.096 | 0.108 | 409 | 45 |
| 2024-05-23 | 145 | 12.875 | 12.6 | 13.15 | 0% | 0.744 | -0.116 | 0.138 | 440 | 120 |
| 2024-05-23 | 150 | 9.525 | 9.3 | 9.75 | -46.2% | 0.644 | -0.125 | 0.16 | 1,124 | 157 |
| 2024-05-23 | 152.5 | 8.05 | 7.8 | 8.3 | 0% | 0.586 | -0.128 | 0.167 | 4 | 129 |
| 2024-05-23 | 155 | 6.9 | 6.8 | 7 | -56% | 0.527 | -0.133 | 0.17 | 959 | 691 |
| 2024-05-23 | 157.5 | 5.725 | 5.55 | 5.9 | -63% | 0.469 | -0.13 | 0.17 | 10 | 465 |
| 2024-05-23 | 160 | 4.85 | 4.7 | 5 | -63.5% | 0.413 | -0.128 | 0.167 | 6,504 | 1,909 |
| 2024-05-23 | 162.5 | 3.95 | 3.65 | 4.25 | -66.9% | 0.36 | -0.122 | 0.16 | 215 | 817 |
| 2024-05-23 | 165 | 3.155 | 2.96 | 3.35 | -70.2% | 0.311 | -0.115 | 0.151 | 5,548 | 1,269 |
| 2024-05-23 | 167.5 | 2.88 | 2.56 | 3.2 | -71.5% | 0.27 | -0.109 | 0.141 | 466 | 577 |
| 2024-05-23 | 170 | 2.085 | 1.89 | 2.28 | -74.2% | 0.23 | -0.101 | 0.13 | 2,514 | 2,110 |
| 2024-05-23 | 172.5 | 1.71 | 1.56 | 1.86 | -77.2% | 0.194 | -0.091 | 0.117 | 76 | 53 |
| 2024-05-23 | 175 | 1.43 | 1.36 | 1.5 | -80% | 0.159 | -0.08 | 0.104 | 2,070 | 608 |
| 2024-05-23 | 177.5 | 0.95 | 0.64 | 1.26 | -83.2% | 0.127 | -0.067 | 0.089 | 84 | 44 |
| 2024-05-23 | 180 | 0.88 | 0.8 | 0.96 | -83.3% | 0.111 | -0.063 | 0.081 | 6,080 | 2,132 |
| 2024-05-23 | 182.5 | 0.765 | 0.67 | 0.86 | -85.7% | 0.089 | -0.053 | 0.069 | 273 | 37 |
| 2024-05-23 | 185 | 0.82 | 0.57 | 1.07 | -85.6% | 0.078 | -0.05 | 0.063 | 9,751 | 2,498 |
| 2024-05-23 | 187.5 | 0.54 | 0.48 | 0.6 | -85.5% | 0.069 | -0.046 | 0.057 | 53 | 26 |
| 2024-05-23 | 190 | 0.44 | 0.38 | 0.5 | -85.9% | 0.059 | -0.042 | 0.051 | 4,786 | 1,558 |
| 2024-05-23 | 195 | 0.335 | 0.28 | 0.39 | -87.8% | 0.041 | -0.032 | 0.038 | 2,279 | 375 |
| 2024-05-23 | 200 | 0.22 | 0.16 | 0.28 | -85.4% | 0.03 | -0.025 | 0.029 | 8,564 | 3,726 |
| 2024-05-23 | 205 | 0.185 | 0.1 | 0.27 | -88.4% | 0.024 | -0.022 | 0.024 | 139 | 90 |
| 2024-05-23 | 210 | 0.12 | 0.1 | 0.14 | -87.4% | 0.019 | -0.018 | 0.019 | 7,016 | 1,188 |
| 2024-05-23 | 220 | 0.09 | 0.08 | 0.1 | -87.1% | 0.012 | -0.013 | 0.013 | 3,903 | 301 |
| 2024-05-23 | 230 | 0.06 | 0.04 | 0.08 | -86% | 0.009 | -0.011 | 0.01 | 1,373 | 302 |
| 2024-05-23 | 240 | 0.065 | 0.03 | 0.1 | -90.3% | 0.004 | -0.005 | 0.005 | 1,734 | 155 |
| 2024-05-23 | 250 | 0.06 | 0.02 | 0.1 | -85% | 0.004 | -0.006 | 0.005 | 4,206 | 234 |
| 2024-05-23 | 260 | 0.025 | 0 | 0.05 | -93.3% | 0.001 | -0.002 | 0.002 | 2,328 | 5 |
| 2024-05-23 | 270 | 0.14 | 0 | 0.28 | 0% | 0 | 0 | 0 | 464 | 0 |
| 2024-05-23 | 280 | 0.015 | 0 | 0.03 | 0% | 0.002 | -0.004 | 0.003 | 355 | 6 |
| 2024-05-23 | 290 | 0.02 | 0.01 | 0.03 | 0% | 0.002 | -0.004 | 0.003 | 1,347 | 51 |
| 2024-05-23 | 300 | 0.015 | 0 | 0.03 | 0% | 0.001 | -0.002 | 0.002 | 753 | 59 |
| 2024-05-23 | 310 | 0.075 | 0 | 0.15 | -80% | 0.001 | -0.002 | 0.002 | 890 | 1 |
| 2024-05-23 | 320 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 62 | 0 |
| 2024-05-23 | 330 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 626 | 0 |
| 2024-05-23 | 340 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,889 | 0 |
