| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 21.69 | 561 | 289 | 5,868 | 18,323 | 100 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 65 | 38.45 | 36.75 | 40.15 | 0% | 0.973 | -0.043 | 0.016 | 0 | 0 |
| 2024-05-22 | 70 | 33.325 | 32.85 | 33.8 | 0% | 0.98 | -0.028 | 0.012 | 0 | 0 |
| 2024-05-22 | 75 | 28.325 | 27.85 | 28.8 | 0% | 0.979 | -0.027 | 0.013 | 0 | 0 |
| 2024-05-22 | 80 | 23.325 | 23 | 23.65 | 0% | 0.977 | -0.025 | 0.014 | 0 | 0 |
| 2024-05-22 | 85 | 18.35 | 18 | 18.7 | 0% | 0.97 | -0.025 | 0.017 | 0 | 0 |
| 2024-05-22 | 89 | 14.825 | 14 | 15.65 | 0% | 0.903 | -0.057 | 0.043 | 0 | 0 |
| 2024-05-22 | 90 | 13.425 | 13 | 13.85 | 0% | 0.95 | -0.03 | 0.026 | 1 | 0 |
| 2024-05-22 | 91 | 12.5 | 12.05 | 12.95 | 0% | 0.934 | -0.035 | 0.032 | 0 | 0 |
| 2024-05-22 | 92 | 11.475 | 11.05 | 11.9 | 0% | 0.935 | -0.032 | 0.032 | 0 | 0 |
| 2024-05-22 | 93 | 10.45 | 10.15 | 10.75 | 0% | 0.936 | -0.03 | 0.031 | 1 | 0 |
| 2024-05-22 | 94 | 9.55 | 9.1 | 10 | 0% | 0.913 | -0.036 | 0.04 | 0 | 0 |
| 2024-05-22 | 95 | 8.55 | 8.15 | 8.95 | 0% | 0.906 | -0.035 | 0.042 | 1 | 0 |
| 2024-05-22 | 96 | 7.625 | 7.15 | 8.1 | 0% | 0.885 | -0.038 | 0.049 | 5 | 0 |
| 2024-05-22 | 97 | 6.625 | 6.15 | 7.1 | 0% | 0.874 | -0.036 | 0.052 | 16 | 0 |
| 2024-05-22 | 98 | 5.9 | 5.6 | 6.2 | 0% | 0.803 | -0.05 | 0.07 | 29 | 10 |
| 2024-05-22 | 99 | 5 | 4.75 | 5.25 | +1% | 0.796 | -0.044 | 0.071 | 13 | 11 |
| 2024-05-22 | 100 | 4.15 | 3.95 | 4.35 | +3.4% | 0.738 | -0.048 | 0.082 | 97 | 7 |
| 2024-05-22 | 101 | 3.28 | 2.96 | 3.6 | 0% | 0.688 | -0.047 | 0.089 | 45 | 0 |
| 2024-05-22 | 102 | 2.625 | 2.37 | 2.88 | +1.1% | 0.61 | -0.051 | 0.097 | 93 | 15 |
| 2024-05-22 | 103 | 2.085 | 2.04 | 2.13 | +8.5% | 0.532 | -0.05 | 0.101 | 245 | 17 |
| 2024-05-22 | 104 | 1.73 | 1.61 | 1.85 | +7.4% | 0.455 | -0.052 | 0.1 | 205 | 47 |
| 2024-05-22 | 105 | 1.255 | 1.23 | 1.28 | +7% | 0.373 | -0.046 | 0.096 | 1,054 | 179 |
| 2024-05-22 | 106 | 0.945 | 0.92 | 0.97 | +12.5% | 0.304 | -0.043 | 0.088 | 364 | 98 |
| 2024-05-22 | 107 | 0.725 | 0.7 | 0.75 | +7.1% | 0.249 | -0.04 | 0.08 | 433 | 24 |
| 2024-05-22 | 108 | 0.56 | 0.53 | 0.59 | +17% | 0.197 | -0.035 | 0.07 | 497 | 5 |
| 2024-05-22 | 109 | 0.515 | 0.42 | 0.61 | 0% | 0.175 | -0.036 | 0.065 | 333 | 21 |
| 2024-05-22 | 110 | 0.375 | 0.34 | 0.41 | +2.8% | 0.132 | -0.029 | 0.054 | 679 | 57 |
| 2024-05-22 | 111 | 0.315 | 0.28 | 0.35 | 0% | 0.113 | -0.027 | 0.048 | 53 | 2 |
| 2024-05-22 | 112 | 0.27 | 0.24 | 0.3 | -6.7% | 0.097 | -0.026 | 0.043 | 60 | 6 |
| 2024-05-22 | 113 | 0.235 | 0.21 | 0.26 | +4.4% | 0.083 | -0.024 | 0.038 | 195 | 1 |
| 2024-05-22 | 114 | 0.205 | 0.18 | 0.23 | 0% | 0.067 | -0.02 | 0.033 | 52 | 2 |
| 2024-05-22 | 115 | 0.18 | 0.16 | 0.2 | -10% | 0.061 | -0.02 | 0.03 | 267 | 11 |
| 2024-05-22 | 116 | 0.165 | 0.14 | 0.19 | 0% | 0.054 | -0.019 | 0.028 | 311 | 6 |
| 2024-05-22 | 117 | 0.19 | 0.12 | 0.26 | -6.3% | 0.049 | -0.018 | 0.026 | 224 | 20 |
| 2024-05-22 | 118 | 0.16 | 0.06 | 0.26 | 0% | 0.042 | -0.016 | 0.023 | 24 | 1 |
| 2024-05-22 | 119 | 0.145 | 0.05 | 0.24 | 0% | 0.044 | -0.018 | 0.023 | 31 | 0 |
| 2024-05-22 | 120 | 0.11 | 0.08 | 0.14 | 0% | 0.032 | -0.014 | 0.018 | 230 | 10 |
| 2024-05-22 | 121 | 0.165 | 0.04 | 0.29 | 0% | 0.045 | -0.02 | 0.024 | 13 | 0 |
| 2024-05-22 | 122 | 0.16 | 0.03 | 0.29 | 0% | 0.042 | -0.02 | 0.023 | 14 | 0 |
| 2024-05-22 | 123 | 0.15 | 0.02 | 0.28 | 0% | 0.039 | -0.019 | 0.021 | 10 | 0 |
| 2024-05-22 | 124 | 0.145 | 0.02 | 0.27 | 0% | 0.037 | -0.019 | 0.02 | 5 | 0 |
| 2024-05-22 | 125 | 0.05 | 0.02 | 0.08 | 0% | 0.023 | -0.012 | 0.014 | 20 | 11 |
| 2024-05-22 | 126 | 0.13 | 0 | 0.26 | 0% | 0 | 0 | 0 | 44 | 0 |
| 2024-05-22 | 130 | 0.12 | 0 | 0.24 | 0% | 0 | 0 | 0 | 22 | 0 |
| 2024-05-22 | 135 | 0.115 | 0 | 0.23 | 0% | 0 | 0 | 0 | 137 | 0 |
| 2024-05-22 | 140 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-05-22 | 145 | 0.11 | 0 | 0.22 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 150 | 0.105 | 0 | 0.21 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 155 | 0.105 | 0 | 0.21 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-22 | 160 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 0 | 25 | 0 |
