| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 31.28 | 28,447 | 14,071 | 84,932 | 43,155 | 108 | 2024-05-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 75 | 102.775 | 101.7 | 103.85 | 0% | 0.976 | -1.279 | 0.007 | 4 | 0 |
| 2024-05-21 | 80 | 97.575 | 96.5 | 98.65 | 0% | 0.978 | -1.067 | 0.007 | 3 | 0 |
| 2024-05-21 | 85 | 92.8 | 91.3 | 94.3 | 0% | 0.964 | -1.657 | 0.01 | 0 | 0 |
| 2024-05-21 | 90 | 87.625 | 86.3 | 88.95 | 0% | 0.968 | -1.331 | 0.009 | 4 | 0 |
| 2024-05-21 | 95 | 82.675 | 81.45 | 83.9 | 0% | 0.967 | -1.268 | 0.01 | 2 | 0 |
| 2024-05-21 | 100 | 78.05 | 77 | 79.1 | 0% | 0.99 | -0.323 | 0.004 | 19 | 0 |
| 2024-05-21 | 105 | 72.575 | 71.5 | 73.65 | 0% | 0.968 | -1 | 0.009 | 6 | 0 |
| 2024-05-21 | 110 | 67.525 | 66.35 | 68.7 | 0% | 0.964 | -1.03 | 0.01 | 2 | 1 |
| 2024-05-21 | 115 | 62.375 | 61.35 | 63.4 | 0% | 0.972 | -0.72 | 0.009 | 0 | 0 |
| 2024-05-21 | 120 | 57.8 | 56.45 | 59.15 | 0% | 0.944 | -1.364 | 0.015 | 44 | 0 |
| 2024-05-21 | 125 | 52.725 | 51.6 | 53.85 | 0% | 0.949 | -1.096 | 0.014 | 5 | 0 |
| 2024-05-21 | 130 | 47.85 | 46.55 | 49.15 | +1.2% | 0.934 | -1.298 | 0.017 | 67 | 1 |
| 2024-05-21 | 135 | 42.95 | 41.8 | 44.1 | -1.1% | 0.93 | -1.224 | 0.018 | 113 | 2 |
| 2024-05-21 | 139 | 38.75 | 37.45 | 40.05 | 0% | 0.926 | -1.157 | 0.018 | 0 | 0 |
| 2024-05-21 | 140 | 37.725 | 36.5 | 38.95 | +2.3% | 0.99 | -0.15 | 0.004 | 64 | 1 |
| 2024-05-21 | 141 | 36.725 | 35.5 | 37.95 | 0% | 0.927 | -1.07 | 0.018 | 4 | 0 |
| 2024-05-21 | 142 | 35.725 | 34.5 | 36.95 | 0% | 0.925 | -1.062 | 0.019 | 16 | 0 |
| 2024-05-21 | 143 | 35.075 | 34.25 | 35.9 | 0% | 0.977 | -0.298 | 0.007 | 77 | 0 |
| 2024-05-21 | 144 | 33.825 | 32.65 | 35 | 0% | 0.92 | -1.08 | 0.02 | 71 | 0 |
| 2024-05-21 | 145 | 32.85 | 31.65 | 34.05 | +2.3% | 0.916 | -1.104 | 0.02 | 186 | 7 |
| 2024-05-21 | 146 | 31.875 | 30.65 | 33.1 | 0% | 0.911 | -1.127 | 0.021 | 23 | 6 |
| 2024-05-21 | 147 | 30.875 | 29.65 | 32.1 | 0% | 0.909 | -1.117 | 0.021 | 35 | 0 |
| 2024-05-21 | 148 | 29.675 | 28.45 | 30.9 | 0% | 0.917 | -0.976 | 0.02 | 7 | 0 |
| 2024-05-21 | 149 | 28.425 | 27.4 | 29.45 | 0% | 0.941 | -0.636 | 0.015 | 6 | 0 |
| 2024-05-21 | 150 | 27.925 | 26.75 | 29.1 | +2.2% | 0.903 | -1.085 | 0.023 | 418 | 31 |
| 2024-05-21 | 152.5 | 25.475 | 24.55 | 26.4 | 0% | 0.983 | -0.158 | 0.005 | 62 | 0 |
| 2024-05-21 | 155 | 23.05 | 21.6 | 24.5 | +3.2% | 0.87 | -1.246 | 0.028 | 779 | 18 |
| 2024-05-21 | 157.5 | 20.4 | 19.6 | 21.2 | 0% | 0.998 | -0.034 | 0.001 | 127 | 0 |
| 2024-05-21 | 160 | 17.85 | 17 | 18.7 | -3.1% | 0.896 | -0.723 | 0.024 | 746 | 9 |
| 2024-05-21 | 162.5 | 15.35 | 14 | 16.7 | +1.4% | 0.851 | -0.96 | 0.031 | 393 | 2 |
| 2024-05-21 | 165 | 13.15 | 12.1 | 14.2 | +4% | 0.999 | -0.029 | 0.001 | 3,278 | 2,017 |
| 2024-05-21 | 167.5 | 10.65 | 10.15 | 11.15 | +7% | 0.917 | -0.321 | 0.02 | 1,240 | 24 |
| 2024-05-21 | 170 | 7.7 | 7 | 8.4 | +15.2% | 0.905 | -0.285 | 0.022 | 3,514 | 188 |
| 2024-05-21 | 172.5 | 5.725 | 5.6 | 5.85 | +16% | 0.855 | -0.322 | 0.03 | 3,581 | 245 |
| 2024-05-21 | 175 | 3.525 | 3.45 | 3.6 | +16.6% | 0.759 | -0.349 | 0.041 | 6,815 | 2,274 |
| 2024-05-21 | 177.5 | 1.815 | 1.75 | 1.88 | +16.8% | 0.544 | -0.412 | 0.052 | 5,764 | 7,238 |
| 2024-05-21 | 180 | 0.75 | 0.71 | 0.79 | +4.4% | 0.297 | -0.339 | 0.045 | 10,557 | 11,568 |
| 2024-05-21 | 182.5 | 0.225 | 0.2 | 0.25 | 0% | 0.125 | -0.204 | 0.027 | 36,690 | 1,816 |
| 2024-05-21 | 185 | 0.07 | 0.06 | 0.08 | -12.5% | 0.043 | -0.093 | 0.012 | 5,047 | 2,290 |
| 2024-05-21 | 187.5 | 0.025 | 0.02 | 0.03 | -60% | 0.014 | -0.037 | 0.005 | 826 | 265 |
| 2024-05-21 | 190 | 0.015 | 0.01 | 0.02 | -50% | 0.007 | -0.022 | 0.002 | 1,615 | 323 |
| 2024-05-21 | 192.5 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 420 | 0 |
| 2024-05-21 | 195 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.023 | 0.002 | 647 | 108 |
| 2024-05-21 | 197.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-21 | 200 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.024 | 0.002 | 762 | 1 |
| 2024-05-21 | 202.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 205 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 250 | 0 |
| 2024-05-21 | 210 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 298 | 0 |
| 2024-05-21 | 215 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-21 | 220 | 0.01 | 0 | 0.02 | 0% | 0.003 | -0.027 | 0.001 | 2 | 10 |
| 2024-05-21 | 225 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 305 | 0 |
| 2024-05-21 | 230 | 0.01 | 0 | 0.02 | 0% | 0.002 | -0.027 | 0.001 | 0 | 1 |
| 2024-05-21 | 235 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 240 | 0.01 | 0 | 0.02 | +100% | 0.004 | -0.051 | 0.001 | 12 | 1 |
