| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 63.86 | 497 | 865 | 6,680 | 5,854 | 154 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 80 | 70.6 | 69.1 | 72.1 | 0% | 0.954 | -3.168 | 0.008 | 0 | 0 |
| 2024-05-22 | 85 | 65.525 | 63.8 | 67.25 | 0% | 0.947 | -3.337 | 0.009 | 0 | 0 |
| 2024-05-22 | 90 | 60.45 | 58.65 | 62.25 | 0% | 0.942 | -3.272 | 0.009 | 0 | 0 |
| 2024-05-22 | 95 | 55.475 | 53.7 | 57.25 | 0% | 0.937 | -3.201 | 0.01 | 0 | 0 |
| 2024-05-22 | 96 | 54.575 | 52.7 | 56.45 | 0% | 0.931 | -3.46 | 0.011 | 0 | 0 |
| 2024-05-22 | 97 | 53.475 | 51.75 | 55.2 | 0% | 0.935 | -3.101 | 0.01 | 0 | 0 |
| 2024-05-22 | 98 | 52.325 | 50.65 | 54 | 0% | 0.939 | -2.8 | 0.009 | 0 | 0 |
| 2024-05-22 | 99 | 51.5 | 49.85 | 53.15 | 0% | 0.934 | -3 | 0.01 | 0 | 0 |
| 2024-05-22 | 100 | 50.45 | 48.7 | 52.2 | 0% | 0.932 | -3.054 | 0.01 | 0 | 0 |
| 2024-05-22 | 101 | 49.45 | 47.85 | 51.05 | 0% | 0.935 | -2.829 | 0.01 | 0 | 0 |
| 2024-05-22 | 102 | 48.45 | 46.65 | 50.25 | 0% | 0.928 | -3.089 | 0.011 | 0 | 0 |
| 2024-05-22 | 103 | 47.425 | 45.65 | 49.2 | 0% | 0.928 | -3.005 | 0.011 | 0 | 0 |
| 2024-05-22 | 104 | 46.7 | 45.1 | 48.3 | 0% | 0.991 | -0.303 | 0.002 | 0 | 0 |
| 2024-05-22 | 105 | 45.475 | 43.7 | 47.25 | 0% | 0.924 | -3.036 | 0.011 | 0 | 0 |
| 2024-05-22 | 106 | 44.375 | 43 | 45.75 | 0% | 0.938 | -2.322 | 0.01 | 0 | 0 |
| 2024-05-22 | 107 | 43.5 | 41.85 | 45.15 | 0% | 0.924 | -2.867 | 0.011 | 0 | 0 |
| 2024-05-22 | 108 | 42.325 | 40.9 | 43.75 | 0% | 0.935 | -2.294 | 0.01 | 0 | 0 |
| 2024-05-22 | 109 | 41.5 | 39.7 | 43.3 | 0% | 0.916 | -3.024 | 0.012 | 0 | 0 |
| 2024-05-22 | 110 | 40.475 | 38.7 | 42.25 | 0% | 0.916 | -2.94 | 0.012 | 0 | 0 |
| 2024-05-22 | 111 | 39.5 | 38.05 | 40.95 | 0% | 0.924 | -2.528 | 0.011 | 0 | 0 |
| 2024-05-22 | 112 | 38.475 | 36.7 | 40.25 | 0% | 0.912 | -2.899 | 0.013 | 0 | 0 |
| 2024-05-22 | 113 | 37.525 | 35.85 | 39.2 | 0% | 0.912 | -2.815 | 0.013 | 0 | 0 |
| 2024-05-22 | 114 | 36.675 | 35.05 | 38.3 | 0% | 0.992 | -0.21 | 0.002 | 0 | 0 |
| 2024-05-22 | 115 | 35.525 | 33.75 | 37.3 | 0% | 0.905 | -2.894 | 0.013 | 0 | 0 |
| 2024-05-22 | 116 | 34.45 | 32.7 | 36.2 | 0% | 0.906 | -2.749 | 0.013 | 0 | 0 |
| 2024-05-22 | 117 | 33.575 | 32.15 | 35 | 0% | 0.911 | -2.478 | 0.013 | 0 | 0 |
| 2024-05-22 | 118 | 32.55 | 30.85 | 34.25 | 0% | 0.9 | -2.762 | 0.014 | 0 | 0 |
| 2024-05-22 | 119 | 31.275 | 29.65 | 32.9 | 0% | 0.911 | -2.309 | 0.013 | 0 | 0 |
| 2024-05-22 | 120 | 30.225 | 29.05 | 31.4 | 0% | 0.932 | -1.606 | 0.01 | 0 | 0 |
| 2024-05-22 | 121 | 29.425 | 27.65 | 31.2 | 0% | 0.894 | -2.627 | 0.014 | 0 | 0 |
| 2024-05-22 | 122 | 28.625 | 26.95 | 30.3 | 0% | 0.888 | -2.715 | 0.015 | 0 | 0 |
| 2024-05-22 | 123 | 27.4 | 25.7 | 29.1 | 0% | 0.893 | -2.459 | 0.015 | 0 | 0 |
| 2024-05-22 | 124 | 26.475 | 24.7 | 28.25 | 0% | 0.884 | -2.602 | 0.015 | 0 | 0 |
| 2024-05-22 | 125 | 25.55 | 23.75 | 27.35 | 0% | 0.877 | -2.68 | 0.016 | 0 | 0 |
| 2024-05-22 | 126 | 24.6 | 22.85 | 26.35 | 0% | 0.874 | -2.648 | 0.016 | 0 | 0 |
| 2024-05-22 | 127 | 23.575 | 21.8 | 25.35 | 0% | 0.87 | -2.615 | 0.017 | 0 | 0 |
| 2024-05-22 | 128 | 22.7 | 21.15 | 24.25 | 0% | 0.984 | -0.259 | 0.003 | 0 | 0 |
| 2024-05-22 | 129 | 21.5 | 20.05 | 22.95 | 0% | 0.88 | -2.123 | 0.016 | 0 | 0 |
| 2024-05-22 | 130 | 20.525 | 18.75 | 22.3 | 0% | 0.86 | -2.459 | 0.018 | 0 | 0 |
| 2024-05-22 | 131 | 19.425 | 17.85 | 21 | 0% | 0.87 | -2.115 | 0.017 | 0 | 0 |
| 2024-05-22 | 132 | 18.575 | 17.1 | 20.05 | 0% | 0.863 | -2.133 | 0.017 | 0 | 0 |
| 2024-05-22 | 133 | 17.625 | 15.95 | 19.3 | 0% | 0.846 | -2.342 | 0.019 | 0 | 0 |
| 2024-05-22 | 134 | 16.65 | 14.95 | 18.35 | 0% | 0.992 | -0.102 | 0.002 | 0 | 0 |
| 2024-05-22 | 135 | 15.625 | 14 | 17.25 | 0% | 0.837 | -2.21 | 0.019 | 15 | 0 |
| 2024-05-22 | 136 | 14.1 | 12.7 | 15.5 | 0% | 0.877 | -1.417 | 0.016 | 0 | 0 |
| 2024-05-22 | 137 | 13.6 | 11.8 | 15.4 | 0% | 0.817 | -2.248 | 0.021 | 0 | 0 |
| 2024-05-22 | 138 | 12.625 | 11 | 14.25 | 0% | 0.817 | -2.067 | 0.021 | 6 | 0 |
| 2024-05-22 | 139 | 11.1 | 9.85 | 12.35 | 0% | 0.873 | -1.162 | 0.016 | 5 | 0 |
| 2024-05-22 | 140 | 10.475 | 8.9 | 12.05 | 0% | 0.811 | -1.791 | 0.021 | 23 | 0 |
| 2024-05-22 | 141 | 9.6 | 7.85 | 11.35 | 0% | 0.785 | -1.975 | 0.023 | 24 | 0 |
| 2024-05-22 | 142 | 8.6 | 6.8 | 10.4 | 0% | 0.771 | -1.945 | 0.024 | 1 | 0 |
| 2024-05-22 | 143 | 7.5 | 5.9 | 9.1 | 0% | 0.775 | -1.65 | 0.024 | 32 | 0 |
| 2024-05-22 | 144 | 6.625 | 5.5 | 7.75 | +10.2% | 0.85 | -0.796 | 0.018 | 31 | 1 |
| 2024-05-22 | 145 | 5.55 | 4.7 | 6.4 | -8.6% | 0.9 | -0.419 | 0.014 | 737 | 2 |
| 2024-05-22 | 146 | 4.9 | 4.4 | 5.4 | -21.9% | 0.873 | -0.454 | 0.016 | 121 | 8 |
| 2024-05-22 | 147 | 3.565 | 2.98 | 4.15 | +0.4% | 0.797 | -0.652 | 0.022 | 131 | 14 |
| 2024-05-22 | 148 | 3.075 | 2.85 | 3.3 | -14.5% | 0.781 | -0.532 | 0.023 | 198 | 8 |
| 2024-05-22 | 149 | 2.295 | 2.23 | 2.36 | -17.9% | 0.692 | -0.604 | 0.028 | 372 | 4 |
| 2024-05-22 | 150 | 1.655 | 1.59 | 1.72 | -16.8% | 0.58 | -0.658 | 0.031 | 388 | 153 |
| 2024-05-22 | 152.5 | 0.585 | 0.54 | 0.63 | -31.7% | 0.284 | -0.548 | 0.027 | 404 | 127 |
| 2024-05-22 | 155 | 0.175 | 0.14 | 0.21 | -29% | 0.107 | -0.319 | 0.015 | 320 | 143 |
| 2024-05-22 | 157.5 | 0.065 | 0.03 | 0.1 | -58.3% | 0.035 | -0.142 | 0.006 | 200 | 23 |
| 2024-05-22 | 160 | 0.08 | 0.01 | 0.15 | -90% | 0.008 | -0.042 | 0.002 | 2,888 | 12 |
| 2024-05-22 | 162.5 | 0.03 | 0 | 0.06 | 0% | 0.016 | -0.106 | 0.003 | 341 | 1 |
| 2024-05-22 | 165 | 0.035 | 0 | 0.07 | -60% | 0.035 | -0.286 | 0.006 | 63 | 1 |
| 2024-05-22 | 167.5 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-05-22 | 170 | 0.015 | 0.01 | 0.02 | 0% | 0.007 | -0.066 | 0.001 | 42 | 0 |
| 2024-05-22 | 172.5 | 0.035 | 0 | 0.07 | 0% | 0 | 0 | 0 | 21 | 0 |
| 2024-05-22 | 175 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-22 | 180 | 0.11 | 0 | 0.22 | 0% | 0 | 0 | 0 | 106 | 0 |
| 2024-05-22 | 185 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-22 | 190 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 48 | 0 |
| 2024-05-22 | 195 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-22 | 200 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 67 | 0 |
| 2024-05-22 | 205 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-22 | 210 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 215 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 33 | 0 |
