| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 36.29 | 951 | 719 | 4,225 | 4,086 | 98 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 110 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,020 | 0 |
| 2024-05-22 | 115 | 0.55 | 0 | 1.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 120 | 0.55 | 0 | 1.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 125 | 0.55 | 0 | 1.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 130 | 0.55 | 0 | 1.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 135 | 0.55 | 0 | 1.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 140 | 0.55 | 0 | 1.1 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-22 | 145 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-22 | 150 | 0.55 | 0 | 1.1 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-22 | 155 | 0.55 | 0 | 1.1 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-22 | 160 | 0.55 | 0 | 1.1 | 0% | 0 | 0 | 0 | 25 | 0 |
| 2024-05-22 | 165 | 0.055 | 0 | 0.11 | 0% | 0 | 0 | 0 | 22 | 0 |
| 2024-05-22 | 170 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 282 | 0 |
| 2024-05-22 | 175 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 0 | 50 | 0 |
| 2024-05-22 | 180 | 0.045 | 0.03 | 0.06 | 0% | -0.006 | -0.016 | 0.005 | 157 | 7 |
| 2024-05-22 | 185 | 0.04 | 0.01 | 0.07 | 0% | -0.009 | -0.024 | 0.008 | 107 | 10 |
| 2024-05-22 | 187.5 | 0.055 | 0.02 | 0.09 | 0% | -0.011 | -0.026 | 0.009 | 31 | 0 |
| 2024-05-22 | 190 | 0.08 | 0.06 | 0.1 | +50% | -0.017 | -0.038 | 0.013 | 94 | 2 |
| 2024-05-22 | 192.5 | 0.105 | 0.08 | 0.13 | 0% | -0.02 | -0.042 | 0.016 | 85 | 0 |
| 2024-05-22 | 195 | 0.14 | 0.12 | 0.16 | +20% | -0.025 | -0.045 | 0.019 | 188 | 53 |
| 2024-05-22 | 197.5 | 0.195 | 0.17 | 0.22 | 0% | -0.038 | -0.064 | 0.027 | 154 | 94 |
| 2024-05-22 | 200 | 0.27 | 0.24 | 0.3 | +83.3% | -0.052 | -0.079 | 0.035 | 293 | 76 |
| 2024-05-22 | 202.5 | 0.41 | 0.38 | 0.44 | +66.7% | -0.076 | -0.103 | 0.046 | 210 | 98 |
| 2024-05-22 | 205 | 0.61 | 0.56 | 0.66 | +66.7% | -0.109 | -0.13 | 0.06 | 207 | 35 |
| 2024-05-22 | 207.5 | 0.945 | 0.87 | 1.02 | +52.8% | -0.156 | -0.165 | 0.077 | 108 | 25 |
| 2024-05-22 | 210 | 1.395 | 1.31 | 1.48 | +48% | -0.215 | -0.197 | 0.094 | 407 | 85 |
| 2024-05-22 | 212.5 | 2.145 | 1.95 | 2.34 | +48% | -0.292 | -0.236 | 0.111 | 69 | 34 |
| 2024-05-22 | 215 | 2.915 | 2.83 | 3 | +37.9% | -0.371 | -0.252 | 0.122 | 162 | 67 |
| 2024-05-22 | 217.5 | 4 | 3.9 | 4.1 | +25% | -0.46 | -0.263 | 0.128 | 119 | 53 |
| 2024-05-22 | 220 | 5.3 | 5.2 | 5.4 | +21.3% | -0.55 | -0.259 | 0.128 | 114 | 62 |
| 2024-05-22 | 222.5 | 6.925 | 6.7 | 7.15 | +15.7% | -0.631 | -0.255 | 0.122 | 65 | 13 |
| 2024-05-22 | 225 | 8.625 | 7.45 | 9.8 | -17.8% | -0.715 | -0.221 | 0.11 | 30 | 1 |
| 2024-05-22 | 227.5 | 10.5 | 9.85 | 11.15 | 0% | -0.787 | -0.183 | 0.093 | 13 | 0 |
| 2024-05-22 | 230 | 12.9 | 12.15 | 13.65 | 0% | -0.817 | -0.187 | 0.085 | 19 | 2 |
| 2024-05-22 | 232.5 | 15.475 | 14.3 | 16.65 | 0% | -0.827 | -0.209 | 0.082 | 0 | 0 |
| 2024-05-22 | 235 | 17.2 | 16.3 | 18.1 | 0% | -0.913 | -0.102 | 0.051 | 0 | 0 |
| 2024-05-22 | 237.5 | 19.725 | 18.75 | 20.7 | 0% | -0.916 | -0.111 | 0.049 | 0 | 0 |
| 2024-05-22 | 240 | 22 | 21.35 | 22.65 | -2.9% | -0.938 | -0.088 | 0.039 | 8 | 2 |
| 2024-05-22 | 242.5 | 24.575 | 23.05 | 26.1 | 0% | -0.945 | -0.085 | 0.035 | 0 | 0 |
| 2024-05-22 | 245 | 27.125 | 25.55 | 28.7 | 0% | -0.943 | -0.099 | 0.037 | 0 | 0 |
| 2024-05-22 | 247.5 | 29.425 | 28 | 30.85 | 0% | -0.974 | -0.044 | 0.019 | 0 | 0 |
| 2024-05-22 | 250 | 31.875 | 30.45 | 33.3 | 0% | -0.986 | -0.024 | 0.011 | 0 | 0 |
| 2024-05-22 | 255 | 36.925 | 35.5 | 38.35 | 0% | -0.977 | -0.047 | 0.017 | 0 | 0 |
| 2024-05-22 | 260 | 42.05 | 40.45 | 43.65 | 0% | -0.964 | -0.09 | 0.025 | 0 | 0 |
| 2024-05-22 | 265 | 47.05 | 45.45 | 48.65 | 0% | -0.966 | -0.093 | 0.024 | 0 | 0 |
| 2024-05-22 | 270 | 52.05 | 50.45 | 53.65 | 0% | -0.968 | -0.096 | 0.023 | 0 | 0 |
| 2024-05-22 | 275 | 57 | 55.65 | 58.35 | 0% | -0.974 | -0.082 | 0.019 | 0 | 0 |
| 2024-05-22 | 280 | 62.05 | 60.5 | 63.6 | 0% | -0.971 | -0.101 | 0.021 | 0 | 0 |
| 2024-05-22 | 285 | 67.125 | 65.9 | 68.35 | 0% | -0.966 | -0.128 | 0.024 | 0 | 0 |
