| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 28.07 | 2,317 | 501 | 20,371 | 24,608 | 76 | 2024-05-15 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 85 | 0.1 | 0.07 | 0.13 | 0% | -0.005 | -0.003 | 0.017 | 188 | 0 |
| 2024-05-15 | 90 | 0.12 | 0.09 | 0.15 | 0% | -0.006 | -0.003 | 0.02 | 165 | 0 |
| 2024-05-15 | 95 | 0.15 | 0.12 | 0.18 | 0% | -0.007 | -0.004 | 0.025 | 108 | 0 |
| 2024-05-15 | 100 | 0.185 | 0.15 | 0.22 | 0% | -0.009 | -0.004 | 0.03 | 407 | 0 |
| 2024-05-15 | 105 | 0.23 | 0.2 | 0.26 | 0% | -0.011 | -0.005 | 0.036 | 48 | 1 |
| 2024-05-15 | 110 | 0.285 | 0.26 | 0.31 | 0% | -0.015 | -0.006 | 0.045 | 210 | 0 |
| 2024-05-15 | 115 | 0.36 | 0.33 | 0.39 | 0% | -0.019 | -0.007 | 0.056 | 113 | 0 |
| 2024-05-15 | 120 | 0.45 | 0.42 | 0.48 | 0% | -0.024 | -0.008 | 0.068 | 895 | 0 |
| 2024-05-15 | 125 | 0.58 | 0.55 | 0.61 | 0% | -0.031 | -0.009 | 0.084 | 206 | 0 |
| 2024-05-15 | 130 | 0.74 | 0.71 | 0.77 | +14.3% | -0.039 | -0.011 | 0.103 | 398 | 1 |
| 2024-05-15 | 135 | 0.965 | 0.94 | 0.99 | +12.9% | -0.051 | -0.013 | 0.127 | 1,090 | 1 |
| 2024-05-15 | 140 | 1.255 | 1.23 | 1.28 | -5.2% | -0.066 | -0.015 | 0.155 | 3,135 | 200 |
| 2024-05-15 | 145 | 1.62 | 1.58 | 1.66 | +7.7% | -0.083 | -0.017 | 0.185 | 990 | 12 |
| 2024-05-15 | 150 | 2.12 | 2.08 | 2.16 | +1.8% | -0.106 | -0.02 | 0.222 | 2,231 | 34 |
| 2024-05-15 | 155 | 2.765 | 2.71 | 2.82 | 0% | -0.135 | -0.023 | 0.262 | 1,421 | 32 |
| 2024-05-15 | 160 | 3.575 | 3.5 | 3.65 | -1.3% | -0.168 | -0.025 | 0.304 | 2,900 | 14 |
| 2024-05-15 | 165 | 4.625 | 4.55 | 4.7 | +9% | -0.209 | -0.028 | 0.347 | 2,115 | 25 |
| 2024-05-15 | 170 | 5.875 | 5.8 | 5.95 | +9.9% | -0.254 | -0.03 | 0.387 | 1,850 | 23 |
| 2024-05-15 | 175 | 7.35 | 7.25 | 7.45 | -0.3% | -0.304 | -0.031 | 0.421 | 2,120 | 1 |
| 2024-05-15 | 180 | 9.15 | 9.05 | 9.25 | +8.6% | -0.361 | -0.032 | 0.45 | 1,059 | 67 |
| 2024-05-15 | 185 | 11.225 | 11.1 | 11.35 | +4.6% | -0.42 | -0.032 | 0.469 | 892 | 26 |
| 2024-05-15 | 190 | 13.575 | 13.45 | 13.7 | +5.4% | -0.484 | -0.031 | 0.476 | 1,309 | 27 |
| 2024-05-15 | 195 | 16.275 | 16.15 | 16.4 | -4.3% | -0.549 | -0.029 | 0.471 | 301 | 12 |
| 2024-05-15 | 200 | 19.3 | 19 | 19.6 | +1.1% | -0.62 | -0.026 | 0.448 | 337 | 2 |
| 2024-05-15 | 205 | 22.625 | 22.3 | 22.95 | 0% | -0.679 | -0.023 | 0.42 | 40 | 0 |
| 2024-05-15 | 210 | 26.325 | 26 | 26.65 | 0% | -0.747 | -0.019 | 0.368 | 32 | 0 |
| 2024-05-15 | 215 | 30.25 | 29.9 | 30.6 | 0% | -0.817 | -0.014 | 0.295 | 2 | 0 |
| 2024-05-15 | 220 | 34.35 | 33.85 | 34.85 | -3.1% | -0.893 | -0.008 | 0.194 | 22 | 22 |
| 2024-05-15 | 225 | 39.075 | 38.7 | 39.45 | 0% | -0.949 | -0.004 | 0.101 | 24 | 1 |
| 2024-05-15 | 230 | 43.975 | 43.6 | 44.35 | 0% | -0.906 | -0.009 | 0.178 | 0 | 0 |
| 2024-05-15 | 235 | 49 | 48.65 | 49.35 | 0% | -0.91 | -0.009 | 0.172 | 0 | 0 |
| 2024-05-15 | 240 | 53.95 | 53.6 | 54.3 | 0% | -0.922 | -0.009 | 0.164 | 0 | 0 |
| 2024-05-15 | 245 | 58.975 | 58.55 | 59.4 | 0% | -0.916 | -0.011 | 0.165 | 0 | 0 |
| 2024-05-15 | 250 | 63.975 | 63.6 | 64.35 | 0% | -0.92 | -0.01 | 0.158 | 0 | 0 |
| 2024-05-15 | 255 | 68.975 | 68.6 | 69.35 | 0% | -0.923 | -0.011 | 0.155 | 0 | 0 |
| 2024-05-15 | 260 | 73.975 | 73.6 | 74.35 | 0% | -0.925 | -0.011 | 0.152 | 0 | 0 |
| 2024-05-15 | 270 | 83.975 | 83.6 | 84.35 | 0% | -0.928 | -0.012 | 0.148 | 0 | 0 |
| 2024-05-15 | 280 | 93.975 | 93.6 | 94.35 | 0% | -0.931 | -0.013 | 0.143 | 0 | 0 |
