| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 58.48 | 3,054 | 2,876 | 5,372 | 8,145 | 150 | 2024-05-20 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 75 | 55.225 | 53.4 | 57.05 | 0% | 0.994 | -0.084 | 0.002 | 0 | 0 |
| 2024-05-20 | 80 | 50.125 | 48.55 | 51.7 | 0% | 0.936 | -0.992 | 0.015 | 0 | 0 |
| 2024-05-20 | 85 | 45.025 | 43.5 | 46.55 | 0% | 0.933 | -0.897 | 0.015 | 0 | 0 |
| 2024-05-20 | 86 | 44.175 | 42.6 | 45.75 | 0% | 1 | -0.009 | 0 | 0 | 0 |
| 2024-05-20 | 87 | 43.025 | 41.55 | 44.5 | 0% | 0.932 | -0.863 | 0.015 | 0 | 0 |
| 2024-05-20 | 88 | 42.075 | 40.75 | 43.4 | 0% | 0.934 | -0.812 | 0.015 | 0 | 0 |
| 2024-05-20 | 89 | 40.9 | 39.5 | 42.3 | 0% | 0.936 | -0.759 | 0.015 | 0 | 0 |
| 2024-05-20 | 90 | 40.075 | 38.55 | 41.6 | 0% | 0.924 | -0.891 | 0.017 | 0 | 0 |
| 2024-05-20 | 91 | 38.925 | 37.6 | 40.25 | 0% | 0.935 | -0.725 | 0.015 | 0 | 0 |
| 2024-05-20 | 92 | 38.125 | 36.7 | 39.55 | 0% | 0.922 | -0.857 | 0.017 | 0 | 0 |
| 2024-05-20 | 93 | 37 | 35.5 | 38.5 | 0% | 0.922 | -0.829 | 0.017 | 0 | 0 |
| 2024-05-20 | 94 | 36.15 | 34.55 | 37.75 | 0% | 0.912 | -0.929 | 0.019 | 0 | 0 |
| 2024-05-20 | 95 | 35.3 | 33.9 | 36.7 | 0% | 0.984 | -0.143 | 0.005 | 0 | 0 |
| 2024-05-20 | 96 | 34.175 | 32.6 | 35.75 | 0% | 0.908 | -0.914 | 0.019 | 0 | 0 |
| 2024-05-20 | 97 | 32.975 | 31.6 | 34.35 | 0% | 0.92 | -0.738 | 0.018 | 0 | 0 |
| 2024-05-20 | 98 | 32.075 | 30.55 | 33.6 | 0% | 0.909 | -0.838 | 0.019 | 0 | 0 |
| 2024-05-20 | 99 | 31.35 | 29.7 | 33 | 0% | 0.977 | -0.18 | 0.006 | 0 | 0 |
| 2024-05-20 | 100 | 29.85 | 28.45 | 31.25 | 0% | 0.919 | -0.675 | 0.018 | 5 | 0 |
| 2024-05-20 | 101 | 29.2 | 27.6 | 30.8 | 0% | 0.995 | -0.039 | 0.002 | 0 | 0 |
| 2024-05-20 | 102 | 27.875 | 26.45 | 29.3 | 0% | 0.912 | -0.684 | 0.019 | 0 | 0 |
| 2024-05-20 | 103 | 27.1 | 25.5 | 28.7 | 0% | 0.892 | -0.836 | 0.022 | 0 | 0 |
| 2024-05-20 | 104 | 26.1 | 24.6 | 27.6 | 0% | 0.893 | -0.789 | 0.022 | 0 | 0 |
| 2024-05-20 | 105 | 24.95 | 23.5 | 26.4 | 0% | 0.899 | -0.703 | 0.021 | 0 | 0 |
| 2024-05-20 | 106 | 24.025 | 22.3 | 25.75 | 0% | 0.881 | -0.826 | 0.024 | 0 | 0 |
| 2024-05-20 | 107 | 23.275 | 21.95 | 24.6 | 0% | 0.981 | -0.109 | 0.005 | 0 | 0 |
| 2024-05-20 | 108 | 22.575 | 21.35 | 23.8 | 0% | 0.945 | -0.306 | 0.013 | 0 | 0 |
| 2024-05-20 | 109 | 21.375 | 20.4 | 22.35 | 0% | 0.965 | -0.181 | 0.009 | 0 | 0 |
| 2024-05-20 | 110 | 19.525 | 18.15 | 20.9 | 0% | 0.913 | -0.457 | 0.019 | 4 | 0 |
| 2024-05-20 | 111 | 19.4 | 17.95 | 20.85 | 0% | 0.959 | -0.193 | 0.011 | 1 | 0 |
| 2024-05-20 | 112 | 18.125 | 16.15 | 20.1 | 0% | 0.842 | -0.868 | 0.029 | 2 | 0 |
| 2024-05-20 | 113 | 16.85 | 15.15 | 18.55 | 0% | 0.861 | -0.679 | 0.026 | 15 | 0 |
| 2024-05-20 | 114 | 16.375 | 14.95 | 17.8 | 0% | 0.957 | -0.17 | 0.011 | 21 | 0 |
| 2024-05-20 | 115 | 15.125 | 13.3 | 16.95 | 0% | 0.83 | -0.777 | 0.03 | 11 | 0 |
| 2024-05-20 | 116 | 14.325 | 13.15 | 15.5 | 0% | 0.961 | -0.133 | 0.01 | 48 | 0 |
| 2024-05-20 | 117 | 13.075 | 11.6 | 14.55 | 0% | 0.837 | -0.626 | 0.029 | 23 | 0 |
| 2024-05-20 | 118 | 12.075 | 10.7 | 13.45 | 0% | 0.836 | -0.58 | 0.029 | 25 | 0 |
| 2024-05-20 | 119 | 11.3 | 9.9 | 12.7 | 0% | 0.96 | -0.109 | 0.01 | 18 | 0 |
| 2024-05-20 | 120 | 10.2 | 9.45 | 10.95 | -15.2% | 0.859 | -0.392 | 0.026 | 65 | 59 |
| 2024-05-20 | 121 | 9.825 | 8.85 | 10.8 | 0% | 0.864 | -0.337 | 0.026 | 23 | 0 |
| 2024-05-20 | 122 | 8.8 | 7.75 | 9.85 | 0% | 0.858 | -0.317 | 0.027 | 13 | 8 |
| 2024-05-20 | 123 | 7.775 | 7.4 | 8.15 | -31.4% | 0.85 | -0.296 | 0.028 | 34 | 1 |
| 2024-05-20 | 124 | 6.725 | 6.45 | 7 | 0% | 0.844 | -0.267 | 0.028 | 30 | 0 |
| 2024-05-20 | 125 | 6.125 | 5.8 | 6.45 | -31.4% | 0.779 | -0.364 | 0.035 | 46 | 7 |
| 2024-05-20 | 126 | 5.175 | 5.05 | 5.3 | -49.3% | 0.752 | -0.353 | 0.037 | 50 | 67 |
| 2024-05-20 | 127 | 4.425 | 4.3 | 4.55 | -35.4% | 0.702 | -0.378 | 0.041 | 227 | 223 |
| 2024-05-20 | 128 | 3.75 | 3.65 | 3.85 | -28.4% | 0.646 | -0.401 | 0.044 | 77 | 131 |
| 2024-05-20 | 129 | 3.15 | 3.05 | 3.25 | -20.3% | 0.585 | -0.419 | 0.046 | 81 | 188 |
| 2024-05-20 | 130 | 2.61 | 2.55 | 2.67 | -21.7% | 0.522 | -0.426 | 0.047 | 398 | 140 |
| 2024-05-20 | 131 | 2.13 | 2.07 | 2.19 | -28.3% | 0.459 | -0.425 | 0.047 | 260 | 181 |
| 2024-05-20 | 132 | 1.72 | 1.64 | 1.8 | -42.2% | 0.397 | -0.409 | 0.045 | 254 | 113 |
| 2024-05-20 | 133 | 1.365 | 1.29 | 1.44 | -27.3% | 0.337 | -0.386 | 0.043 | 486 | 117 |
| 2024-05-20 | 134 | 1.095 | 1.03 | 1.16 | -41.4% | 0.285 | -0.362 | 0.04 | 224 | 119 |
| 2024-05-20 | 135 | 0.87 | 0.8 | 0.94 | -47.2% | 0.238 | -0.333 | 0.036 | 556 | 227 |
| 2024-05-20 | 136 | 0.66 | 0.61 | 0.71 | -40.3% | 0.199 | -0.307 | 0.033 | 206 | 103 |
| 2024-05-20 | 137 | 0.51 | 0.46 | 0.56 | -50.5% | 0.149 | -0.243 | 0.027 | 92 | 51 |
| 2024-05-20 | 138 | 0.385 | 0.34 | 0.43 | -54.6% | 0.117 | -0.206 | 0.023 | 95 | 32 |
| 2024-05-20 | 139 | 0.315 | 0.27 | 0.36 | -65.3% | 0.103 | -0.198 | 0.021 | 194 | 580 |
| 2024-05-20 | 140 | 0.235 | 0.2 | 0.27 | -52.9% | 0.081 | -0.167 | 0.018 | 828 | 55 |
| 2024-05-20 | 141 | 0.185 | 0.16 | 0.21 | -51.4% | 0.061 | -0.133 | 0.014 | 99 | 65 |
| 2024-05-20 | 142 | 0.145 | 0.12 | 0.17 | -70.6% | 0.052 | -0.121 | 0.013 | 90 | 6 |
| 2024-05-20 | 143 | 0.18 | 0.06 | 0.3 | -63.3% | 0.04 | -0.1 | 0.01 | 98 | 511 |
| 2024-05-20 | 144 | 0.085 | 0.05 | 0.12 | -83.3% | 0.028 | -0.072 | 0.007 | 65 | 10 |
| 2024-05-20 | 145 | 0.07 | 0.04 | 0.1 | -68.4% | 0.023 | -0.065 | 0.006 | 229 | 29 |
| 2024-05-20 | 146 | 0.105 | 0.01 | 0.2 | -84.1% | 0.025 | -0.074 | 0.007 | 23 | 8 |
| 2024-05-20 | 147 | 0.155 | 0.03 | 0.28 | -76% | 0.022 | -0.066 | 0.006 | 6 | 4 |
| 2024-05-20 | 148 | 0.38 | 0.01 | 0.75 | 0% | 0.077 | -0.274 | 0.017 | 3 | 0 |
| 2024-05-20 | 149 | 0.37 | 0.01 | 0.73 | 0% | 0.073 | -0.273 | 0.016 | 2 | 0 |
| 2024-05-20 | 150 | 0.075 | 0.02 | 0.13 | -94.4% | 0.023 | -0.082 | 0.006 | 210 | 10 |
| 2024-05-20 | 152.5 | 0.145 | 0.01 | 0.28 | +222.2% | 0.034 | -0.14 | 0.009 | 18 | 1 |
| 2024-05-20 | 155 | 0.045 | 0 | 0.09 | +37.5% | 0.026 | -0.116 | 0.007 | 38 | 3 |
| 2024-05-20 | 160 | 0.23 | 0 | 0.46 | 0% | 0 | 0 | 0 | 23 | 0 |
| 2024-05-20 | 165 | 0.045 | 0.01 | 0.08 | 0% | 0.005 | -0.031 | 0.002 | 5 | 5 |
| 2024-05-20 | 170 | 0.025 | 0.01 | 0.04 | 0% | 0.006 | -0.038 | 0.002 | 9 | 0 |
| 2024-05-20 | 175 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-20 | 180 | 0.195 | 0 | 0.39 | 0% | 0 | 0 | 0 | 24 | 0 |
