| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 25.51 | 371 | 330 | 13,487 | 22,919 | 96 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 75 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 94 | 0 |
| 2024-05-22 | 80 | 0.115 | 0.01 | 0.22 | 0% | -0.003 | -0.002 | 0.018 | 65 | 0 |
| 2024-05-22 | 85 | 0.255 | 0.01 | 0.5 | 0% | -0.006 | -0.004 | 0.033 | 136 | 0 |
| 2024-05-22 | 90 | 0.46 | 0.01 | 0.91 | 0% | -0.009 | -0.006 | 0.051 | 28 | 0 |
| 2024-05-22 | 95 | 0.275 | 0.03 | 0.52 | 0% | -0.007 | -0.004 | 0.038 | 36 | 0 |
| 2024-05-22 | 100 | 0.175 | 0.03 | 0.32 | 0% | -0.003 | -0.002 | 0.019 | 352 | 2 |
| 2024-05-22 | 105 | 0.16 | 0.05 | 0.27 | 0% | -0.005 | -0.003 | 0.028 | 59 | 0 |
| 2024-05-22 | 110 | 0.32 | 0.06 | 0.58 | 0% | -0.009 | -0.005 | 0.048 | 34 | 0 |
| 2024-05-22 | 115 | 0.215 | 0.07 | 0.36 | 0% | -0.007 | -0.003 | 0.038 | 177 | 0 |
| 2024-05-22 | 120 | 0.26 | 0.09 | 0.43 | 0% | -0.008 | -0.004 | 0.045 | 120 | 0 |
| 2024-05-22 | 125 | 0.31 | 0.12 | 0.5 | 0% | -0.01 | -0.004 | 0.053 | 117 | 0 |
| 2024-05-22 | 130 | 0.38 | 0.14 | 0.62 | 0% | -0.012 | -0.005 | 0.064 | 302 | 0 |
| 2024-05-22 | 135 | 0.46 | 0.18 | 0.74 | 0% | -0.015 | -0.006 | 0.075 | 221 | 0 |
| 2024-05-22 | 140 | 0.435 | 0.22 | 0.65 | 0% | -0.017 | -0.007 | 0.087 | 291 | 1 |
| 2024-05-22 | 145 | 0.61 | 0.27 | 0.95 | 0% | -0.02 | -0.007 | 0.097 | 299 | 0 |
| 2024-05-22 | 150 | 0.715 | 0.35 | 1.08 | 0% | -0.023 | -0.008 | 0.112 | 237 | 0 |
| 2024-05-22 | 155 | 0.885 | 0.53 | 1.24 | 0% | -0.029 | -0.009 | 0.133 | 368 | 0 |
| 2024-05-22 | 160 | 1.065 | 0.7 | 1.43 | 0% | -0.034 | -0.01 | 0.154 | 556 | 0 |
| 2024-05-22 | 165 | 1.135 | 0.91 | 1.36 | 0% | -0.038 | -0.011 | 0.167 | 902 | 0 |
| 2024-05-22 | 170 | 1.485 | 1.34 | 1.63 | 0% | -0.047 | -0.013 | 0.201 | 527 | 0 |
| 2024-05-22 | 175 | 1.85 | 1.75 | 1.95 | 0% | -0.058 | -0.015 | 0.235 | 863 | 0 |
| 2024-05-22 | 180 | 2.195 | 2.08 | 2.31 | 0% | -0.07 | -0.017 | 0.272 | 625 | 1 |
| 2024-05-22 | 185 | 2.6 | 2.45 | 2.75 | 0% | -0.079 | -0.018 | 0.3 | 499 | 0 |
| 2024-05-22 | 190 | 2.95 | 2.6 | 3.3 | 0% | -0.091 | -0.019 | 0.332 | 576 | 0 |
| 2024-05-22 | 195 | 3.725 | 3.6 | 3.85 | 0% | -0.109 | -0.022 | 0.38 | 735 | 0 |
| 2024-05-22 | 200 | 4.475 | 4.25 | 4.7 | +2.4% | -0.126 | -0.024 | 0.42 | 2,121 | 6 |
| 2024-05-22 | 210 | 5.975 | 5.75 | 6.2 | +2.6% | -0.167 | -0.027 | 0.507 | 1,517 | 2 |
| 2024-05-22 | 220 | 8.425 | 8.05 | 8.8 | -3.2% | -0.216 | -0.031 | 0.594 | 2,636 | 6 |
| 2024-05-22 | 230 | 10.875 | 9.95 | 11.8 | +0.5% | -0.273 | -0.033 | 0.673 | 799 | 1 |
| 2024-05-22 | 240 | 14.225 | 13.1 | 15.35 | +4% | -0.341 | -0.035 | 0.739 | 1,219 | 1 |
| 2024-05-22 | 250 | 18.7 | 18 | 19.4 | -0.3% | -0.413 | -0.034 | 0.782 | 1,090 | 302 |
| 2024-05-22 | 260 | 23.5 | 22.85 | 24.15 | +0.6% | -0.49 | -0.033 | 0.796 | 1,347 | 6 |
| 2024-05-22 | 270 | 28.65 | 27.5 | 29.8 | +5% | -0.57 | -0.031 | 0.779 | 2,276 | 2 |
| 2024-05-22 | 280 | 35.425 | 34.65 | 36.2 | 0% | -0.646 | -0.027 | 0.728 | 783 | 0 |
| 2024-05-22 | 290 | 42.5 | 41.4 | 43.6 | 0% | -0.731 | -0.022 | 0.63 | 468 | 0 |
| 2024-05-22 | 300 | 50.875 | 49.25 | 52.5 | 0% | -0.786 | -0.019 | 0.55 | 196 | 0 |
| 2024-05-22 | 310 | 59.275 | 57.95 | 60.6 | 0% | -0.862 | -0.012 | 0.395 | 212 | 0 |
| 2024-05-22 | 320 | 68.85 | 67.35 | 70.35 | 0% | -0.888 | -0.011 | 0.338 | 20 | 0 |
| 2024-05-22 | 330 | 78.4 | 76.3 | 80.5 | 0% | -0.911 | -0.009 | 0.283 | 5 | 0 |
| 2024-05-22 | 340 | 87.7 | 85.7 | 89.7 | 0% | -0.859 | -0.018 | 0.414 | 0 | 0 |
| 2024-05-22 | 350 | 97.8 | 96 | 99.6 | 0% | -0.866 | -0.019 | 0.401 | 10 | 0 |
| 2024-05-22 | 360 | 108.1 | 105.9 | 110.3 | 0% | -0.955 | -0.006 | 0.155 | 0 | 0 |
| 2024-05-22 | 370 | 117.875 | 115.5 | 120.25 | 0% | -0.86 | -0.024 | 0.413 | 1 | 0 |
| 2024-05-22 | 380 | 127.575 | 125.5 | 129.65 | 0% | -0.887 | -0.02 | 0.348 | 0 | 0 |
| 2024-05-22 | 390 | 137.825 | 136 | 139.65 | 0% | -0.889 | -0.021 | 0.343 | 0 | 0 |
| 2024-05-22 | 400 | 147.8 | 146 | 149.6 | 0% | -0.893 | -0.021 | 0.334 | 0 | 0 |
| 2024-05-22 | 410 | 157.55 | 155.5 | 159.6 | 0% | -0.894 | -0.021 | 0.33 | 0 | 0 |
| 2024-05-22 | 420 | 167.55 | 165.5 | 169.6 | 0% | -0.896 | -0.022 | 0.327 | 0 | 0 |
