| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 33.31 | 163 | 43 | 40,636 | 26,579 | 80 | 2024-05-20 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 75 | 1.22 | 1.18 | 1.26 | 0% | -0.024 | -0.003 | 0.151 | 558 | 0 |
| 2024-05-20 | 80 | 1.475 | 1.46 | 1.49 | 0% | -0.029 | -0.004 | 0.177 | 811 | 0 |
| 2024-05-20 | 85 | 1.84 | 1.8 | 1.88 | 0% | -0.036 | -0.004 | 0.209 | 549 | 0 |
| 2024-05-20 | 90 | 2.225 | 2.18 | 2.27 | 0% | -0.043 | -0.005 | 0.242 | 661 | 0 |
| 2024-05-20 | 95 | 2.675 | 2.63 | 2.72 | 0% | -0.051 | -0.006 | 0.278 | 154 | 0 |
| 2024-05-20 | 100 | 3.175 | 3.15 | 3.2 | 0% | -0.06 | -0.006 | 0.315 | 1,423 | 1 |
| 2024-05-20 | 105 | 3.775 | 3.7 | 3.85 | 0% | -0.07 | -0.007 | 0.355 | 1,090 | 0 |
| 2024-05-20 | 110 | 4.45 | 4.35 | 4.55 | 0% | -0.082 | -0.007 | 0.398 | 2,434 | 0 |
| 2024-05-20 | 115 | 5.2 | 5.05 | 5.35 | 0% | -0.094 | -0.008 | 0.441 | 81 | 0 |
| 2024-05-20 | 120 | 6.05 | 5.9 | 6.2 | 0% | -0.108 | -0.009 | 0.486 | 831 | 0 |
| 2024-05-20 | 125 | 6.975 | 6.85 | 7.1 | 0% | -0.122 | -0.009 | 0.532 | 749 | 0 |
| 2024-05-20 | 130 | 7.925 | 7.85 | 8 | -0.5% | -0.137 | -0.01 | 0.575 | 2,199 | 1 |
| 2024-05-20 | 135 | 9.125 | 9 | 9.25 | 0% | -0.154 | -0.01 | 0.623 | 2,138 | 0 |
| 2024-05-20 | 140 | 10.325 | 10.15 | 10.5 | +0.7% | -0.173 | -0.011 | 0.668 | 279 | 10 |
| 2024-05-20 | 145 | 11.7 | 11.5 | 11.9 | 0% | -0.191 | -0.011 | 0.711 | 564 | 0 |
| 2024-05-20 | 150 | 13.15 | 12.95 | 13.35 | 0% | -0.211 | -0.012 | 0.754 | 1,149 | 0 |
| 2024-05-20 | 155 | 14.7 | 14.5 | 14.9 | 0% | -0.232 | -0.012 | 0.794 | 2,374 | 0 |
| 2024-05-20 | 160 | 16.375 | 16.15 | 16.6 | 0% | -0.254 | -0.012 | 0.832 | 726 | 0 |
| 2024-05-20 | 165 | 18.15 | 17.9 | 18.4 | 0% | -0.277 | -0.012 | 0.867 | 1,303 | 0 |
| 2024-05-20 | 170 | 20.1 | 19.9 | 20.3 | 0% | -0.301 | -0.012 | 0.899 | 1,222 | 0 |
| 2024-05-20 | 175 | 22.1 | 21.8 | 22.4 | 0% | -0.325 | -0.012 | 0.926 | 792 | 3 |
| 2024-05-20 | 180 | 24.25 | 23.95 | 24.55 | 0% | -0.351 | -0.012 | 0.95 | 1,817 | 0 |
| 2024-05-20 | 185 | 26.625 | 26.4 | 26.85 | 0% | -0.378 | -0.012 | 0.969 | 497 | 6 |
| 2024-05-20 | 190 | 29.025 | 28.8 | 29.25 | 0% | -0.407 | -0.012 | 0.982 | 1,118 | 0 |
| 2024-05-20 | 195 | 31.45 | 31.1 | 31.8 | 0% | -0.433 | -0.012 | 0.994 | 139 | 3 |
| 2024-05-20 | 200 | 34.175 | 33.85 | 34.5 | 0% | -0.459 | -0.011 | 1.002 | 326 | 0 |
| 2024-05-20 | 205 | 36.9 | 36.55 | 37.25 | 0% | -0.496 | -0.011 | 0.987 | 55 | 18 |
| 2024-05-20 | 210 | 39.825 | 39.4 | 40.25 | 0% | -0.528 | -0.011 | 0.974 | 71 | 1 |
| 2024-05-20 | 215 | 42.9 | 42.45 | 43.35 | 0% | -0.553 | -0.01 | 0.973 | 218 | 0 |
| 2024-05-20 | 220 | 46.075 | 45.6 | 46.55 | 0% | -0.577 | -0.009 | 0.967 | 9 | 0 |
| 2024-05-20 | 225 | 49.4 | 48.9 | 49.9 | 0% | -0.627 | -0.009 | 0.895 | 17 | 0 |
| 2024-05-20 | 230 | 53 | 52.5 | 53.5 | 0% | -0.662 | -0.008 | 0.847 | 41 | 0 |
| 2024-05-20 | 235 | 56.575 | 55.8 | 57.35 | 0% | -0.685 | -0.007 | 0.83 | 2 | 0 |
| 2024-05-20 | 240 | 60.2 | 59.5 | 60.9 | 0% | -0.732 | -0.006 | 0.743 | 29 | 0 |
| 2024-05-20 | 245 | 64.225 | 63.45 | 65 | 0% | -0.768 | -0.005 | 0.672 | 133 | 0 |
| 2024-05-20 | 250 | 68.25 | 67.45 | 69.05 | 0% | -0.793 | -0.005 | 0.626 | 11 | 0 |
| 2024-05-20 | 255 | 72.475 | 71.8 | 73.15 | 0% | -0.861 | -0.003 | 0.44 | 3 | 0 |
| 2024-05-20 | 260 | 76.85 | 76.15 | 77.55 | 0% | -0.892 | -0.002 | 0.361 | 6 | 0 |
| 2024-05-20 | 270 | 86.475 | 85.7 | 87.25 | 0% | -0.906 | -0.002 | 0.329 | 0 | 0 |
| 2024-05-20 | 280 | 96.475 | 95.75 | 97.2 | 0% | -0.909 | -0.002 | 0.322 | 0 | 0 |
