| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 79.27 | 5,441 | 3,565 | 12,515 | 18,027 | 100 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 110 | 107.8 | 106.1 | 109.5 | 0% | 0.968 | -3.286 | 0.008 | 0 | 0 |
| 2024-05-22 | 115 | 102.825 | 101.15 | 104.5 | 0% | 0.966 | -3.252 | 0.009 | 0 | 0 |
| 2024-05-22 | 120 | 98.2 | 96.85 | 99.55 | 0% | 0.998 | -0.192 | 0.001 | 0 | 0 |
| 2024-05-22 | 125 | 92.95 | 91.1 | 94.8 | 0% | 0.956 | -3.688 | 0.011 | 0 | 0 |
| 2024-05-22 | 130 | 88.15 | 86.75 | 89.55 | 0% | 0.958 | -3.223 | 0.01 | 0 | 0 |
| 2024-05-22 | 135 | 82.875 | 81.2 | 84.55 | 0% | 0.956 | -3.177 | 0.011 | 0 | 0 |
| 2024-05-22 | 140 | 77.825 | 76.1 | 79.55 | 0% | 0.953 | -3.129 | 0.011 | 0 | 0 |
| 2024-05-22 | 145 | 72.9 | 71.1 | 74.7 | 0% | 0.946 | -3.318 | 0.013 | 0 | 0 |
| 2024-05-22 | 150 | 67.775 | 66.05 | 69.5 | 0% | 0.948 | -2.943 | 0.012 | 0 | 0 |
| 2024-05-22 | 155 | 62.75 | 61.3 | 64.2 | 0% | 0.952 | -2.395 | 0.011 | 0 | 0 |
| 2024-05-22 | 160 | 57.8 | 56.05 | 59.55 | 0% | 0.938 | -2.901 | 0.014 | 0 | 0 |
| 2024-05-22 | 165 | 52.925 | 51.25 | 54.6 | 0% | 0.932 | -2.906 | 0.015 | 0 | 0 |
| 2024-05-22 | 170 | 47.775 | 46.15 | 49.4 | 0% | 0.933 | -2.539 | 0.015 | 10 | 0 |
| 2024-05-22 | 175 | 42.925 | 41.25 | 44.6 | 0% | 0.92 | -2.744 | 0.017 | 0 | 0 |
| 2024-05-22 | 180 | 37.875 | 36.15 | 39.6 | 0% | 0.912 | -2.651 | 0.018 | 0 | 0 |
| 2024-05-22 | 182.5 | 35.475 | 33.65 | 37.3 | 0% | 0.9 | -2.851 | 0.02 | 0 | 0 |
| 2024-05-22 | 185 | 32.825 | 31.1 | 34.55 | 0% | 0.904 | -2.484 | 0.019 | 0 | 0 |
| 2024-05-22 | 187.5 | 30.525 | 29.4 | 31.65 | 0% | 0.918 | -1.907 | 0.017 | 0 | 0 |
| 2024-05-22 | 190 | 28.075 | 26.55 | 29.6 | -1.9% | 0.948 | -1.045 | 0.012 | 3 | 2 |
| 2024-05-22 | 192.5 | 25.425 | 23.7 | 27.15 | 0% | 0.882 | -2.419 | 0.023 | 0 | 14 |
| 2024-05-22 | 195 | 23.125 | 21.65 | 24.6 | -7.6% | 0.876 | -2.291 | 0.023 | 12 | 5 |
| 2024-05-22 | 197.5 | 20.575 | 19.55 | 21.6 | 0% | 0.896 | -1.642 | 0.021 | 0 | 13 |
| 2024-05-22 | 200 | 17.925 | 16.25 | 19.6 | -1.5% | 0.856 | -2.128 | 0.026 | 33 | 24 |
| 2024-05-22 | 202.5 | 15.625 | 14.9 | 16.35 | 0% | 0.896 | -1.218 | 0.021 | 0 | 0 |
| 2024-05-22 | 205 | 13.3 | 12.45 | 14.15 | -14.2% | 0.858 | -1.489 | 0.026 | 25 | 27 |
| 2024-05-22 | 207.5 | 11.125 | 10.4 | 11.85 | 0% | 0.896 | -0.824 | 0.021 | 48 | 0 |
| 2024-05-22 | 210 | 8.875 | 8.5 | 9.25 | -12.3% | 0.881 | -0.734 | 0.023 | 452 | 24 |
| 2024-05-22 | 212.5 | 6.975 | 6.75 | 7.2 | -16.9% | 0.753 | -1.388 | 0.036 | 283 | 9 |
| 2024-05-22 | 215 | 5.325 | 5.25 | 5.4 | -18.6% | 0.649 | -1.661 | 0.042 | 988 | 556 |
| 2024-05-22 | 217.5 | 3.85 | 3.75 | 3.95 | -20.4% | 0.539 | -1.76 | 0.045 | 680 | 316 |
| 2024-05-22 | 220 | 2.685 | 2.57 | 2.8 | -18.8% | 0.425 | -1.711 | 0.045 | 1,517 | 589 |
| 2024-05-22 | 222.5 | 1.765 | 1.67 | 1.86 | -17.7% | 0.319 | -1.568 | 0.041 | 705 | 179 |
| 2024-05-22 | 225 | 1.1 | 1.01 | 1.19 | -19% | 0.226 | -1.31 | 0.034 | 1,108 | 1,259 |
| 2024-05-22 | 227.5 | 0.65 | 0.59 | 0.71 | -17.5% | 0.15 | -1.012 | 0.027 | 3,331 | 147 |
| 2024-05-22 | 230 | 0.405 | 0.38 | 0.43 | -23.5% | 0.097 | -0.749 | 0.02 | 917 | 1,004 |
| 2024-05-22 | 232.5 | 0.23 | 0.21 | 0.25 | -3.7% | 0.061 | -0.536 | 0.014 | 509 | 550 |
| 2024-05-22 | 235 | 0.145 | 0.13 | 0.16 | -7.1% | 0.037 | -0.363 | 0.009 | 398 | 59 |
| 2024-05-22 | 237.5 | 0.11 | 0.07 | 0.15 | -11.1% | 0.024 | -0.256 | 0.006 | 257 | 501 |
| 2024-05-22 | 240 | 0.075 | 0.06 | 0.09 | 0% | 0.017 | -0.209 | 0.005 | 251 | 49 |
| 2024-05-22 | 242.5 | 0.07 | 0.03 | 0.11 | 0% | 0.018 | -0.242 | 0.005 | 0 | 0 |
| 2024-05-22 | 245 | 0.035 | 0.02 | 0.05 | -40% | 0.009 | -0.124 | 0.003 | 351 | 73 |
| 2024-05-22 | 247.5 | 1.085 | 0.01 | 2.16 | 0% | 0.109 | -2.011 | 0.021 | 0 | 0 |
| 2024-05-22 | 250 | 0.03 | 0.01 | 0.05 | 0% | 0.003 | -0.051 | 0.001 | 241 | 3 |
| 2024-05-22 | 255 | 0.095 | 0.02 | 0.17 | -50% | 0.017 | -0.335 | 0.005 | 53 | 6 |
| 2024-05-22 | 260 | 0.13 | 0.01 | 0.25 | 0% | 0.003 | -0.053 | 0.001 | 39 | 1 |
| 2024-05-22 | 265 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 145 | 0 |
| 2024-05-22 | 270 | 0.02 | 0.01 | 0.03 | 0% | 0.004 | -0.099 | 0.001 | 48 | 0 |
| 2024-05-22 | 275 | 1.07 | 0 | 2.14 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-22 | 280 | 1.07 | 0 | 2.14 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-22 | 285 | 0.035 | 0 | 0.07 | 0% | 0.002 | -0.057 | 0.001 | 109 | 31 |
