| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 24.57 | 218 | 209 | 7,941 | 26,953 | 102 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 50 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 36 | 0 |
| 2024-05-22 | 55 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 109 | 0 |
| 2024-05-22 | 60 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 126 | 0 |
| 2024-05-22 | 65 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 48 | 0 |
| 2024-05-22 | 70 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 2,456 | 0 |
| 2024-05-22 | 75 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 4,531 | 0 |
| 2024-05-22 | 80 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 699 | 0 |
| 2024-05-22 | 85 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 520 | 0 |
| 2024-05-22 | 90 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 492 | 0 |
| 2024-05-22 | 95 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 772 | 0 |
| 2024-05-22 | 100 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 1,498 | 0 |
| 2024-05-22 | 105 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 592 | 0 |
| 2024-05-22 | 110 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 563 | 0 |
| 2024-05-22 | 115 | 0.95 | 0.05 | 1.85 | 0% | -0.081 | -0.062 | 0.061 | 438 | 0 |
| 2024-05-22 | 120 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 508 | 0 |
| 2024-05-22 | 125 | 0.35 | 0.25 | 0.45 | +20% | -0.054 | -0.024 | 0.044 | 370 | 4 |
| 2024-05-22 | 130 | 0.775 | 0.6 | 0.95 | +12.7% | -0.107 | -0.036 | 0.074 | 9,135 | 7 |
| 2024-05-22 | 133 | 1.075 | 0.85 | 1.3 | 0% | -0.167 | -0.049 | 0.101 | 0 | 0 |
| 2024-05-22 | 134 | 1.175 | 0.95 | 1.4 | 0% | -0.184 | -0.05 | 0.107 | 0 | 0 |
| 2024-05-22 | 135 | 1.9 | 0.95 | 2.85 | +3.9% | -0.208 | -0.053 | 0.115 | 2,045 | 10 |
| 2024-05-22 | 136 | 1.65 | 1.5 | 1.8 | 0% | -0.239 | -0.058 | 0.125 | 10 | 0 |
| 2024-05-22 | 137 | 2.525 | 1.75 | 3.3 | 0% | -0.293 | -0.075 | 0.139 | 3 | 0 |
| 2024-05-22 | 138 | 2.225 | 2.05 | 2.4 | 0% | -0.299 | -0.065 | 0.14 | 3 | 0 |
| 2024-05-22 | 139 | 2.45 | 2.25 | 2.65 | 0% | -0.328 | -0.065 | 0.146 | 3 | 0 |
| 2024-05-22 | 140 | 2.725 | 2.45 | 3 | 0% | -0.361 | -0.066 | 0.151 | 1,280 | 0 |
| 2024-05-22 | 141 | 3.25 | 3.1 | 3.4 | 0% | -0.399 | -0.07 | 0.155 | 2 | 0 |
| 2024-05-22 | 142 | 3.95 | 3.5 | 4.4 | +17.5% | -0.435 | -0.071 | 0.159 | 64 | 37 |
| 2024-05-22 | 143 | 4.45 | 3.9 | 5 | +17.1% | -0.472 | -0.07 | 0.16 | 7 | 1 |
| 2024-05-22 | 144 | 5.15 | 3.5 | 6.8 | 0% | -0.504 | -0.079 | 0.161 | 3 | 0 |
| 2024-05-22 | 145 | 5.15 | 4.9 | 5.4 | 0% | -0.546 | -0.068 | 0.159 | 505 | 150 |
| 2024-05-22 | 146 | 5.2 | 4.2 | 6.2 | 0% | -0.599 | -0.057 | 0.155 | 0 | 0 |
| 2024-05-22 | 147 | 6 | 5.1 | 6.9 | 0% | -0.633 | -0.058 | 0.151 | 0 | 0 |
| 2024-05-22 | 148 | 7 | 5.5 | 8.5 | 0% | -0.655 | -0.062 | 0.148 | 0 | 0 |
| 2024-05-22 | 149 | 8.15 | 6.6 | 9.7 | 0% | -0.665 | -0.069 | 0.146 | 0 | 0 |
| 2024-05-22 | 150 | 9.3 | 7.9 | 10.7 | 0% | -0.674 | -0.076 | 0.145 | 87 | 0 |
| 2024-05-22 | 152.5 | 10.8 | 10.3 | 11.3 | 0% | -0.759 | -0.059 | 0.125 | 0 | 0 |
| 2024-05-22 | 155 | 13.65 | 12.1 | 15.2 | 0% | -0.759 | -0.074 | 0.125 | 13 | 0 |
| 2024-05-22 | 157.5 | 15.9 | 14.4 | 17.4 | 0% | -0.791 | -0.071 | 0.115 | 0 | 0 |
| 2024-05-22 | 160 | 17.55 | 16.3 | 18.8 | 0% | -0.868 | -0.044 | 0.085 | 34 | 0 |
| 2024-05-22 | 162.5 | 20.2 | 18.7 | 21.7 | 0% | -0.864 | -0.053 | 0.087 | 0 | 0 |
| 2024-05-22 | 165 | 22.75 | 20.8 | 24.7 | 0% | -0.868 | -0.057 | 0.085 | 0 | 0 |
| 2024-05-22 | 167.5 | 25.25 | 23.3 | 27.2 | 0% | -0.875 | -0.059 | 0.082 | 0 | 0 |
| 2024-05-22 | 170 | 27.75 | 25.5 | 30 | 0% | -0.881 | -0.061 | 0.079 | 0 | 0 |
| 2024-05-22 | 175 | 32.7 | 30.4 | 35 | 0% | -0.893 | -0.062 | 0.073 | 0 | 0 |
| 2024-05-22 | 180 | 37.45 | 35.4 | 39.5 | 0% | -0.918 | -0.051 | 0.06 | 0 | 0 |
| 2024-05-22 | 185 | 42.7 | 40.4 | 45 | 0% | -0.906 | -0.067 | 0.067 | 0 | 0 |
| 2024-05-22 | 190 | 47.7 | 45.4 | 50 | 0% | -0.911 | -0.069 | 0.064 | 0 | 0 |
| 2024-05-22 | 195 | 52.7 | 50.4 | 55 | 0% | -0.915 | -0.072 | 0.062 | 0 | 0 |
| 2024-05-22 | 200 | 57.75 | 56.1 | 59.4 | 0% | -0.915 | -0.077 | 0.061 | 0 | 0 |
| 2024-05-22 | 210 | 67.5 | 65.6 | 69.4 | 0% | -0.935 | -0.064 | 0.05 | 0 | 0 |
| 2024-05-22 | 220 | 77.75 | 75.5 | 80 | 0% | -0.926 | -0.083 | 0.055 | 1 | 0 |
