| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 54.93 | 1,413 | 1,217 | 10,804 | 3,040 | 140 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 70 | 41.925 | 40.05 | 43.8 | 0% | 0.923 | -3.068 | 0.008 | 0 | 0 |
| 2024-05-22 | 75 | 37.025 | 35.15 | 38.9 | 0% | 0.911 | -3.083 | 0.009 | 0 | 0 |
| 2024-05-22 | 80 | 31.875 | 29.95 | 33.8 | 0% | 0.902 | -2.846 | 0.01 | 0 | 0 |
| 2024-05-22 | 85 | 27 | 25.2 | 28.8 | 0% | 0.888 | -2.709 | 0.011 | 0 | 0 |
| 2024-05-22 | 90 | 21.975 | 20.05 | 23.9 | 0% | 0.867 | -2.649 | 0.013 | 0 | 0 |
| 2024-05-22 | 95 | 17.1 | 16.7 | 17.5 | 0% | 0.992 | -0.091 | 0.001 | 0 | 0 |
| 2024-05-22 | 96 | 16.075 | 15.7 | 16.45 | 0% | 0.933 | -0.791 | 0.008 | 0 | 0 |
| 2024-05-22 | 97 | 15.1 | 14.7 | 15.5 | 0% | 0.992 | -0.089 | 0.001 | 0 | 0 |
| 2024-05-22 | 98 | 14.1 | 13.65 | 14.55 | 0% | 0.991 | -0.088 | 0.001 | 6 | 0 |
| 2024-05-22 | 99 | 13.075 | 12.65 | 13.5 | 0% | 0.916 | -0.818 | 0.009 | 0 | 0 |
| 2024-05-22 | 100 | 12.125 | 11.9 | 12.35 | -5.1% | 0.981 | -0.155 | 0.003 | 22 | 1 |
| 2024-05-22 | 101 | 11.075 | 10.7 | 11.45 | 0% | 0.913 | -0.714 | 0.009 | 0 | 0 |
| 2024-05-22 | 102 | 10.1 | 9.65 | 10.55 | 0% | 0.989 | -0.082 | 0.002 | 0 | 0 |
| 2024-05-22 | 103 | 9.05 | 8.7 | 9.4 | 0% | 0.909 | -0.609 | 0.01 | 0 | 0 |
| 2024-05-22 | 104 | 8.075 | 7.65 | 8.5 | 0% | 0.884 | -0.712 | 0.011 | 0 | 0 |
| 2024-05-22 | 105 | 7.1 | 6.65 | 7.55 | 0% | 0.985 | -0.076 | 0.002 | 6 | 0 |
| 2024-05-22 | 106 | 6.15 | 5.8 | 6.5 | 0% | 0.956 | -0.185 | 0.005 | 0 | 0 |
| 2024-05-22 | 107 | 5.2 | 4.8 | 5.6 | 0% | 0.927 | -0.26 | 0.008 | 0 | 0 |
| 2024-05-22 | 108 | 4.675 | 3.85 | 5.5 | 0% | 0.798 | -0.732 | 0.017 | 6 | 0 |
| 2024-05-22 | 109 | 3.8 | 3.15 | 4.45 | -6.9% | 0.752 | -0.761 | 0.019 | 51 | 50 |
| 2024-05-22 | 110 | 2.425 | 2.08 | 2.77 | 0% | 0.783 | -0.411 | 0.017 | 146 | 0 |
| 2024-05-22 | 111 | 1.61 | 1.57 | 1.65 | -18.6% | 0.675 | -0.45 | 0.021 | 166 | 23 |
| 2024-05-22 | 112 | 0.985 | 0.93 | 1.04 | +8.8% | 0.518 | -0.48 | 0.023 | 55 | 312 |
| 2024-05-22 | 113 | 0.57 | 0.54 | 0.6 | +3.9% | 0.35 | -0.433 | 0.022 | 1,793 | 403 |
| 2024-05-22 | 114 | 0.3 | 0.26 | 0.34 | -6.7% | 0.212 | -0.343 | 0.017 | 1,932 | 389 |
| 2024-05-22 | 115 | 0.155 | 0.13 | 0.18 | -6.3% | 0.124 | -0.254 | 0.012 | 292 | 128 |
| 2024-05-22 | 116 | 0.08 | 0.05 | 0.11 | -27.3% | 0.07 | -0.176 | 0.008 | 500 | 38 |
| 2024-05-22 | 117 | 0.105 | 0.03 | 0.18 | -14.3% | 0.05 | -0.15 | 0.006 | 218 | 23 |
| 2024-05-22 | 118 | 0.025 | 0 | 0.05 | 0% | 0.033 | -0.115 | 0.004 | 2,198 | 2 |
| 2024-05-22 | 119 | 0.06 | 0 | 0.12 | -33.3% | 0.03 | -0.119 | 0.004 | 1,656 | 30 |
| 2024-05-22 | 120 | 0.08 | 0.01 | 0.15 | 0% | 0.045 | -0.209 | 0.005 | 902 | 0 |
| 2024-05-22 | 121 | 0.155 | 0.01 | 0.3 | 0% | 0.065 | -0.354 | 0.007 | 65 | 0 |
| 2024-05-22 | 122 | 0.135 | 0 | 0.27 | 0% | 0 | 0 | 0 | 68 | 0 |
| 2024-05-22 | 123 | 0.34 | 0.01 | 0.67 | 0% | 0.096 | -0.662 | 0.01 | 11 | 0 |
| 2024-05-22 | 124 | 0.23 | 0 | 0.46 | 0% | 0 | 0 | 0 | 39 | 0 |
| 2024-05-22 | 125 | 0.09 | 0.01 | 0.17 | 0% | 0.035 | -0.257 | 0.004 | 97 | 0 |
| 2024-05-22 | 126 | 0.29 | 0.01 | 0.57 | 0% | 0.075 | -0.63 | 0.008 | 22 | 0 |
| 2024-05-22 | 127 | 0.29 | 0 | 0.58 | 0% | 0 | 0 | 0 | 80 | 0 |
| 2024-05-22 | 128 | 0.445 | 0 | 0.89 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-22 | 129 | 0.23 | 0 | 0.46 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 130 | 0.33 | 0 | 0.66 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-22 | 131 | 0.33 | 0 | 0.66 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-22 | 132 | 0.33 | 0 | 0.66 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-22 | 133 | 0.13 | 0 | 0.26 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-22 | 134 | 0.505 | 0 | 1.01 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-22 | 135 | 1.065 | 0 | 2.13 | 0% | 0.004 | -0.048 | 0.001 | 59 | 10 |
| 2024-05-22 | 136 | 0.505 | 0 | 1.01 | 0% | 0 | 0 | 0 | 79 | 0 |
| 2024-05-22 | 137 | 0.225 | 0 | 0.45 | 0% | 0.004 | -0.049 | 0.001 | 17 | 4 |
| 2024-05-22 | 138 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 42 | 0 |
| 2024-05-22 | 139 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-22 | 140 | 1.035 | 0 | 2.07 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-22 | 141 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-22 | 142 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-22 | 143 | 1.035 | 0 | 2.07 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-22 | 144 | 0.11 | 0 | 0.22 | 0% | 0 | 0 | 0 | 85 | 0 |
| 2024-05-22 | 145 | 0.935 | 0 | 1.87 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-22 | 146 | 0.835 | 0 | 1.67 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-22 | 147 | 0.505 | 0 | 1.01 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-22 | 148 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-22 | 149 | 0.455 | 0 | 0.91 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-22 | 150 | 0.44 | 0 | 0.88 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-05-22 | 155 | 0.36 | 0 | 0.72 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-22 | 160 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-22 | 165 | 0.295 | 0 | 0.59 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 170 | 0.285 | 0 | 0.57 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-22 | 175 | 0.275 | 0 | 0.55 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 180 | 0.27 | 0 | 0.54 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 185 | 0.27 | 0 | 0.54 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 190 | 0.265 | 0 | 0.53 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 195 | 0.265 | 0 | 0.53 | 0% | 0 | 0 | 0 | 0 | 0 |
