| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 34.34 | 14,114 | 3,247 | 140,040 | 65,209 | 82 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 5 | 77.95 | 77.05 | 78.85 | 0% | 0.993 | -0.015 | 0.005 | 2 | 0 |
| 2024-05-22 | 7.5 | 75.475 | 74.55 | 76.4 | 0% | 0.991 | -0.017 | 0.006 | 0 | 0 |
| 2024-05-22 | 10 | 72.95 | 72.05 | 73.85 | 0% | 0.99 | -0.016 | 0.007 | 6 | 0 |
| 2024-05-22 | 12.5 | 70.475 | 69.55 | 71.4 | 0% | 0.988 | -0.017 | 0.008 | 0 | 0 |
| 2024-05-22 | 15 | 67.975 | 67.05 | 68.9 | 0% | 0.987 | -0.018 | 0.009 | 0 | 0 |
| 2024-05-22 | 17.5 | 65.475 | 64.55 | 66.4 | 0% | 0.985 | -0.018 | 0.01 | 0 | 0 |
| 2024-05-22 | 20 | 63 | 62.05 | 63.95 | 0% | 0.984 | -0.018 | 0.011 | 2 | 0 |
| 2024-05-22 | 22.5 | 60.475 | 59.55 | 61.4 | 0% | 0.983 | -0.017 | 0.012 | 0 | 0 |
| 2024-05-22 | 25 | 58 | 57.05 | 58.95 | 0% | 0.981 | -0.018 | 0.013 | 3 | 0 |
| 2024-05-22 | 30 | 53.025 | 52.1 | 53.95 | 0% | 0.977 | -0.019 | 0.016 | 5 | 0 |
| 2024-05-22 | 35 | 48.025 | 47.1 | 48.95 | 0% | 0.974 | -0.018 | 0.018 | 5 | 0 |
| 2024-05-22 | 40 | 43.05 | 42.1 | 44 | 0% | 0.969 | -0.019 | 0.021 | 39 | 0 |
| 2024-05-22 | 45 | 38.1 | 37.25 | 38.95 | 0% | 0.962 | -0.019 | 0.025 | 115 | 0 |
| 2024-05-22 | 50 | 33.175 | 32.4 | 33.95 | 0% | 0.953 | -0.021 | 0.03 | 292 | 0 |
| 2024-05-22 | 55 | 28.15 | 27.4 | 28.9 | 0% | 0.947 | -0.019 | 0.033 | 400 | 10 |
| 2024-05-22 | 60 | 22.825 | 22.45 | 23.2 | 0% | 0.969 | -0.008 | 0.021 | 2,047 | 0 |
| 2024-05-22 | 65 | 18.2 | 17.5 | 18.9 | 0% | 0.921 | -0.018 | 0.046 | 2,809 | 0 |
| 2024-05-22 | 70 | 13.275 | 12.35 | 14.2 | -18.3% | 0.892 | -0.018 | 0.059 | 17,738 | 36 |
| 2024-05-22 | 72.5 | 10.625 | 10.1 | 11.15 | -12.4% | 0.898 | -0.014 | 0.056 | 105 | 8 |
| 2024-05-22 | 75 | 8.775 | 8.65 | 8.9 | -23.8% | 0.807 | -0.024 | 0.088 | 13,721 | 119 |
| 2024-05-22 | 77.5 | 6.85 | 6.65 | 7.05 | -26.7% | 0.732 | -0.028 | 0.106 | 339 | 5 |
| 2024-05-22 | 80 | 5.4 | 5.35 | 5.45 | -29.6% | 0.631 | -0.033 | 0.122 | 23,043 | 3,838 |
| 2024-05-22 | 82.5 | 4.15 | 4.1 | 4.2 | -30.3% | 0.532 | -0.036 | 0.129 | 599 | 250 |
| 2024-05-22 | 85 | 3.175 | 3.15 | 3.2 | -31.9% | 0.44 | -0.036 | 0.128 | 15,955 | 858 |
| 2024-05-22 | 87.5 | 2.485 | 2.35 | 2.62 | -32.5% | 0.362 | -0.037 | 0.122 | 1,362 | 756 |
| 2024-05-22 | 90 | 1.82 | 1.81 | 1.83 | -38.1% | 0.285 | -0.033 | 0.11 | 18,568 | 1,602 |
| 2024-05-22 | 95 | 1.025 | 1 | 1.05 | -37.5% | 0.179 | -0.027 | 0.085 | 9,246 | 1,499 |
| 2024-05-22 | 100 | 0.61 | 0.6 | 0.62 | -41% | 0.112 | -0.02 | 0.062 | 11,001 | 4,370 |
| 2024-05-22 | 105 | 0.375 | 0.36 | 0.39 | -37.7% | 0.071 | -0.015 | 0.044 | 5,394 | 297 |
| 2024-05-22 | 110 | 0.25 | 0.17 | 0.33 | -54.8% | 0.039 | -0.01 | 0.028 | 3,326 | 58 |
| 2024-05-22 | 115 | 0.225 | 0.15 | 0.3 | -39.3% | 0.033 | -0.009 | 0.024 | 4,210 | 109 |
| 2024-05-22 | 120 | 0.16 | 0.06 | 0.26 | -30% | 0.026 | -0.008 | 0.02 | 2,729 | 9 |
| 2024-05-22 | 125 | 0.085 | 0.06 | 0.11 | -28.6% | 0.019 | -0.006 | 0.015 | 1,357 | 275 |
| 2024-05-22 | 130 | 0.1 | 0.05 | 0.15 | 0% | 0.018 | -0.006 | 0.014 | 792 | 0 |
| 2024-05-22 | 135 | 0.19 | 0.03 | 0.35 | 0% | 0.011 | -0.004 | 0.009 | 659 | 2 |
| 2024-05-22 | 140 | 0.08 | 0.05 | 0.11 | 0% | 0.013 | -0.006 | 0.011 | 731 | 0 |
| 2024-05-22 | 145 | 0.075 | 0.02 | 0.13 | 0% | 0.007 | -0.003 | 0.006 | 893 | 2 |
| 2024-05-22 | 150 | 0.025 | 0.01 | 0.04 | 0% | 0.005 | -0.003 | 0.005 | 485 | 1 |
| 2024-05-22 | 155 | 0.045 | 0.01 | 0.08 | 0% | 0.005 | -0.003 | 0.005 | 686 | 10 |
| 2024-05-22 | 160 | 0.03 | 0.01 | 0.05 | 0% | 0.005 | -0.003 | 0.005 | 306 | 0 |
| 2024-05-22 | 165 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 1,070 | 0 |
