| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 14.96 | 5,568 | 455 | 55,889 | 50,172 | 138 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 90 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-22 | 95 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-22 | 100 | 0.015 | 0.01 | 0.02 | 0% | -0.001 | -0.001 | 0.004 | 90 | 0 |
| 2024-05-22 | 105 | 0.015 | 0.01 | 0.02 | 0% | -0.001 | -0.001 | 0.005 | 0 | 0 |
| 2024-05-22 | 110 | 0.015 | 0.01 | 0.02 | 0% | -0.001 | -0.001 | 0.005 | 103 | 0 |
| 2024-05-22 | 115 | 0.015 | 0.01 | 0.02 | 0% | -0.001 | -0.001 | 0.005 | 0 | 0 |
| 2024-05-22 | 120 | 0.025 | 0.02 | 0.03 | 0% | -0.002 | -0.001 | 0.008 | 0 | 0 |
| 2024-05-22 | 125 | 0.025 | 0.02 | 0.03 | 0% | -0.002 | -0.001 | 0.009 | 30 | 0 |
| 2024-05-22 | 130 | 0.025 | 0.02 | 0.03 | 0% | -0.002 | -0.001 | 0.011 | 36 | 90 |
| 2024-05-22 | 135 | 0.035 | 0.03 | 0.04 | 0% | -0.003 | -0.001 | 0.013 | 0 | 0 |
| 2024-05-22 | 140 | 0.035 | 0.03 | 0.04 | 0% | -0.003 | -0.001 | 0.013 | 0 | 0 |
| 2024-05-22 | 145 | 0.04 | 0.03 | 0.05 | 0% | -0.003 | -0.001 | 0.015 | 1 | 0 |
| 2024-05-22 | 150 | 0.05 | 0.04 | 0.06 | 0% | -0.004 | -0.001 | 0.019 | 22 | 0 |
| 2024-05-22 | 155 | 0.055 | 0.04 | 0.07 | 0% | -0.005 | -0.001 | 0.022 | 2,502 | 0 |
| 2024-05-22 | 160 | 0.065 | 0.05 | 0.08 | 0% | -0.006 | -0.001 | 0.027 | 746 | 0 |
| 2024-05-22 | 165 | 0.08 | 0.07 | 0.09 | 0% | -0.008 | -0.002 | 0.033 | 5,106 | 0 |
| 2024-05-22 | 170 | 0.105 | 0.09 | 0.12 | 0% | -0.011 | -0.002 | 0.043 | 252 | 0 |
| 2024-05-22 | 175 | 0.14 | 0.12 | 0.16 | 0% | -0.015 | -0.002 | 0.056 | 78 | 0 |
| 2024-05-22 | 176 | 0.15 | 0.13 | 0.17 | 0% | -0.016 | -0.002 | 0.06 | 1 | 0 |
| 2024-05-22 | 177 | 0.16 | 0.14 | 0.18 | 0% | -0.017 | -0.003 | 0.064 | 3 | 0 |
| 2024-05-22 | 178 | 0.17 | 0.15 | 0.19 | 0% | -0.018 | -0.003 | 0.067 | 4 | 0 |
| 2024-05-22 | 179 | 0.19 | 0.17 | 0.21 | 0% | -0.02 | -0.003 | 0.073 | 146 | 0 |
| 2024-05-22 | 180 | 0.2 | 0.18 | 0.22 | 0% | -0.021 | -0.003 | 0.077 | 2,203 | 0 |
| 2024-05-22 | 181 | 0.22 | 0.2 | 0.24 | 0% | -0.023 | -0.003 | 0.083 | 255 | 0 |
| 2024-05-22 | 182 | 0.235 | 0.22 | 0.25 | 0% | -0.025 | -0.003 | 0.088 | 25 | 0 |
| 2024-05-22 | 183 | 0.255 | 0.24 | 0.27 | 0% | -0.027 | -0.003 | 0.094 | 5 | 0 |
| 2024-05-22 | 184 | 0.28 | 0.26 | 0.3 | 0% | -0.029 | -0.004 | 0.101 | 5 | 0 |
| 2024-05-22 | 185 | 0.3 | 0.28 | 0.32 | 0% | -0.031 | -0.004 | 0.107 | 225 | 0 |
| 2024-05-22 | 186 | 0.33 | 0.31 | 0.35 | 0% | -0.034 | -0.004 | 0.115 | 13 | 0 |
| 2024-05-22 | 187 | 0.36 | 0.34 | 0.38 | 0% | -0.036 | -0.004 | 0.121 | 646 | 1 |
| 2024-05-22 | 188 | 0.39 | 0.37 | 0.41 | 0% | -0.04 | -0.005 | 0.131 | 381 | 0 |
| 2024-05-22 | 189 | 0.43 | 0.41 | 0.45 | 0% | -0.044 | -0.005 | 0.141 | 395 | 0 |
| 2024-05-22 | 190 | 0.47 | 0.45 | 0.49 | 0% | -0.048 | -0.005 | 0.151 | 1,690 | 0 |
| 2024-05-22 | 191 | 0.515 | 0.49 | 0.54 | 0% | -0.052 | -0.005 | 0.161 | 627 | 0 |
| 2024-05-22 | 192 | 0.56 | 0.54 | 0.58 | 0% | -0.056 | -0.006 | 0.172 | 435 | 0 |
| 2024-05-22 | 193 | 0.615 | 0.59 | 0.64 | 0% | -0.061 | -0.006 | 0.184 | 3,594 | 0 |
| 2024-05-22 | 194 | 0.675 | 0.65 | 0.7 | 0% | -0.066 | -0.006 | 0.196 | 3,713 | 0 |
| 2024-05-22 | 195 | 0.74 | 0.72 | 0.76 | +18.6% | -0.072 | -0.007 | 0.209 | 10,319 | 8 |
| 2024-05-22 | 196 | 0.815 | 0.79 | 0.84 | 0% | -0.079 | -0.007 | 0.223 | 1,210 | 0 |
| 2024-05-22 | 197 | 0.89 | 0.87 | 0.91 | 0% | -0.085 | -0.007 | 0.237 | 5,315 | 0 |
| 2024-05-22 | 198 | 0.975 | 0.95 | 1 | 0% | -0.093 | -0.008 | 0.252 | 4,043 | 0 |
| 2024-05-22 | 199 | 1.075 | 1.05 | 1.1 | 0% | -0.101 | -0.008 | 0.268 | 306 | 0 |
| 2024-05-22 | 200 | 1.175 | 1.15 | 1.2 | 0% | -0.11 | -0.009 | 0.286 | 552 | 63 |
| 2024-05-22 | 205 | 1.87 | 1.84 | 1.9 | 0% | -0.161 | -0.01 | 0.371 | 349 | 110 |
| 2024-05-22 | 210 | 2.925 | 2.89 | 2.96 | +16% | -0.232 | -0.012 | 0.459 | 1,155 | 115 |
| 2024-05-22 | 215 | 4.475 | 4.4 | 4.55 | +6% | -0.321 | -0.013 | 0.534 | 1,067 | 9 |
| 2024-05-22 | 220 | 6.575 | 6.5 | 6.65 | 0% | -0.423 | -0.014 | 0.576 | 183 | 42 |
| 2024-05-22 | 225 | 9.325 | 9.2 | 9.45 | +24.8% | -0.525 | -0.013 | 0.581 | 1,889 | 17 |
| 2024-05-22 | 230 | 12.625 | 12.45 | 12.8 | 0% | -0.627 | -0.012 | 0.543 | 260 | 0 |
| 2024-05-22 | 235 | 16.375 | 16.15 | 16.6 | 0% | -0.735 | -0.01 | 0.447 | 167 | 0 |
| 2024-05-22 | 240 | 20.575 | 20.35 | 20.8 | 0% | -0.823 | -0.007 | 0.338 | 9 | 0 |
| 2024-05-22 | 245 | 25.075 | 24.8 | 25.35 | 0% | -0.913 | -0.004 | 0.186 | 4 | 0 |
| 2024-05-22 | 250 | 29.9 | 29.6 | 30.2 | 0% | -0.936 | -0.003 | 0.148 | 5 | 0 |
| 2024-05-22 | 255 | 34.9 | 34.7 | 35.1 | 0% | -0.941 | -0.003 | 0.139 | 0 | 0 |
| 2024-05-22 | 260 | 39.9 | 39.7 | 40.1 | 0% | -0.946 | -0.003 | 0.132 | 0 | 0 |
| 2024-05-22 | 265 | 44.9 | 44.7 | 45.1 | 0% | -0.949 | -0.003 | 0.127 | 0 | 0 |
| 2024-05-22 | 270 | 49.9 | 49.7 | 50.1 | 0% | -0.95 | -0.004 | 0.126 | 0 | 0 |
| 2024-05-22 | 275 | 54.9 | 54.7 | 55.1 | 0% | -0.952 | -0.004 | 0.122 | 0 | 0 |
| 2024-05-22 | 280 | 59.9 | 59.7 | 60.1 | 0% | -0.954 | -0.004 | 0.118 | 0 | 0 |
| 2024-05-22 | 285 | 64.9 | 64.7 | 65.1 | 0% | -0.956 | -0.004 | 0.115 | 0 | 0 |
| 2024-05-22 | 290 | 69.875 | 69.7 | 70.05 | 0% | -0.949 | -0.006 | 0.129 | 0 | 0 |
| 2024-05-22 | 295 | 74.875 | 74.7 | 75.05 | 0% | -0.951 | -0.006 | 0.126 | 0 | 0 |
| 2024-05-22 | 300 | 79.875 | 79.7 | 80.05 | 0% | -0.952 | -0.006 | 0.123 | 0 | 0 |
| 2024-05-22 | 305 | 84.875 | 84.7 | 85.05 | 0% | -0.953 | -0.007 | 0.122 | 0 | 0 |
| 2024-05-22 | 310 | 89.875 | 89.7 | 90.05 | 0% | -0.954 | -0.007 | 0.12 | 0 | 0 |
| 2024-05-22 | 315 | 94.875 | 94.7 | 95.05 | 0% | -0.955 | -0.007 | 0.118 | 0 | 0 |
| 2024-05-22 | 320 | 99.875 | 99.7 | 100.05 | 0% | -0.956 | -0.007 | 0.117 | 0 | 0 |
| 2024-05-22 | 325 | 104.85 | 104.65 | 105.05 | 0% | -0.957 | -0.007 | 0.115 | 0 | 0 |
| 2024-05-22 | 330 | 109.85 | 109.65 | 110.05 | 0% | -0.957 | -0.008 | 0.114 | 0 | 0 |
