| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 14.94 | 456 | 220 | 16,319 | 10,006 | 98 | 2024-05-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 90 | 113.8 | 111.9 | 115.7 | 0% | 0.991 | -0.03 | 0.013 | 5 | 0 |
| 2024-05-21 | 95 | 108.75 | 106.8 | 110.7 | 0% | 0.992 | -0.023 | 0.011 | 0 | 0 |
| 2024-05-21 | 100 | 103.7 | 101.8 | 105.6 | 0% | 0.994 | -0.016 | 0.008 | 1 | 0 |
| 2024-05-21 | 105 | 98.85 | 96.9 | 100.8 | 0% | 0.989 | -0.03 | 0.015 | 0 | 0 |
| 2024-05-21 | 110 | 94.05 | 92.4 | 95.7 | 0% | 0.983 | -0.046 | 0.023 | 0 | 0 |
| 2024-05-21 | 115 | 89 | 87.2 | 90.8 | 0% | 0.984 | -0.04 | 0.021 | 0 | 0 |
| 2024-05-21 | 120 | 84 | 82.1 | 85.9 | 0% | 0.984 | -0.039 | 0.022 | 0 | 0 |
| 2024-05-21 | 125 | 78.95 | 77 | 80.9 | 0% | 0.986 | -0.033 | 0.019 | 34 | 0 |
| 2024-05-21 | 130 | 73.85 | 72 | 75.7 | 0% | 0.991 | -0.021 | 0.012 | 0 | 0 |
| 2024-05-21 | 135 | 69 | 67.1 | 70.9 | 0% | 0.983 | -0.034 | 0.022 | 0 | 0 |
| 2024-05-21 | 140 | 64.05 | 62.1 | 66 | 0% | 0.981 | -0.037 | 0.025 | 0 | 0 |
| 2024-05-21 | 145 | 59.25 | 57.5 | 61 | 0% | 0.97 | -0.05 | 0.037 | 0 | 0 |
| 2024-05-21 | 150 | 54.15 | 52.3 | 56 | 0% | 0.974 | -0.041 | 0.033 | 0 | 0 |
| 2024-05-21 | 155 | 49.2 | 47.3 | 51.1 | 0% | 0.971 | -0.043 | 0.037 | 0 | 0 |
| 2024-05-21 | 160 | 44.25 | 42.4 | 46.1 | 0% | 0.966 | -0.045 | 0.042 | 4 | 0 |
| 2024-05-21 | 165 | 39.25 | 37.3 | 41.2 | 0% | 0.964 | -0.043 | 0.044 | 0 | 0 |
| 2024-05-21 | 170 | 34.35 | 32.5 | 36.2 | 0% | 0.954 | -0.048 | 0.054 | 11 | 0 |
| 2024-05-21 | 175 | 29.25 | 27.4 | 31.1 | 0% | 0.959 | -0.04 | 0.05 | 3 | 0 |
| 2024-05-21 | 180 | 24.3 | 22.6 | 26 | 0% | 0.95 | -0.041 | 0.059 | 15 | 0 |
| 2024-05-21 | 182.5 | 21.9 | 20 | 23.8 | 0% | 0.936 | -0.045 | 0.071 | 0 | 0 |
| 2024-05-21 | 185 | 19.4 | 17.5 | 21.3 | 0% | 0.932 | -0.044 | 0.075 | 140 | 0 |
| 2024-05-21 | 187.5 | 16.75 | 15.2 | 18.3 | 0% | 0.946 | -0.035 | 0.063 | 0 | 0 |
| 2024-05-21 | 190 | 13.75 | 12.6 | 14.9 | 0% | 0.869 | -0.061 | 0.123 | 391 | 0 |
| 2024-05-21 | 192.5 | 11.7 | 10.6 | 12.8 | 0% | 0.944 | -0.03 | 0.064 | 0 | 0 |
| 2024-05-21 | 195 | 10.05 | 9.7 | 10.4 | -10.8% | 0.809 | -0.063 | 0.158 | 744 | 7 |
| 2024-05-21 | 197.5 | 7.9 | 7.7 | 8.1 | 0% | 0.763 | -0.062 | 0.179 | 0 | 2 |
| 2024-05-21 | 200 | 5.95 | 5.8 | 6.1 | -16.3% | 0.69 | -0.063 | 0.205 | 1,555 | 131 |
| 2024-05-21 | 202.5 | 4.25 | 4.1 | 4.4 | -17% | 0.578 | -0.069 | 0.228 | 41 | 123 |
| 2024-05-21 | 205 | 2.85 | 2.75 | 2.95 | -21.8% | 0.462 | -0.062 | 0.231 | 16 | 11 |
| 2024-05-21 | 207.5 | 1.8 | 1.75 | 1.85 | -22% | 0.343 | -0.055 | 0.214 | 9 | 11 |
| 2024-05-21 | 210 | 1.075 | 1.05 | 1.1 | -25.9% | 0.238 | -0.045 | 0.18 | 7,843 | 92 |
| 2024-05-21 | 212.5 | 0.6 | 0.55 | 0.65 | -39.3% | 0.157 | -0.035 | 0.14 | 4 | 42 |
| 2024-05-21 | 215 | 0.375 | 0.3 | 0.45 | -30% | 0.106 | -0.028 | 0.107 | 4 | 15 |
| 2024-05-21 | 217.5 | 0.25 | 0.2 | 0.3 | 0% | 0.068 | -0.02 | 0.076 | 0 | 0 |
| 2024-05-21 | 220 | 0.15 | 0.1 | 0.2 | -20% | 0.052 | -0.017 | 0.062 | 3,562 | 22 |
| 2024-05-21 | 222.5 | 0.15 | 0.05 | 0.25 | 0% | 0.039 | -0.014 | 0.049 | 0 | 0 |
| 2024-05-21 | 225 | 0.275 | 0.05 | 0.5 | 0% | 0.055 | -0.023 | 0.064 | 0 | 0 |
| 2024-05-21 | 227.5 | 1.1 | 0.05 | 2.15 | 0% | 0.125 | -0.065 | 0.12 | 0 | 0 |
| 2024-05-21 | 230 | 0.1 | 0.05 | 0.15 | 0% | 0.023 | -0.011 | 0.032 | 958 | 0 |
| 2024-05-21 | 235 | 0.575 | 0.05 | 1.1 | 0% | 0.071 | -0.044 | 0.079 | 0 | 0 |
| 2024-05-21 | 240 | 0.525 | 0.05 | 1 | 0% | 0.061 | -0.043 | 0.07 | 457 | 0 |
| 2024-05-21 | 245 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 250 | 0.1 | 0.05 | 0.15 | 0% | 0.015 | -0.012 | 0.023 | 214 | 0 |
| 2024-05-21 | 255 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 260 | 1.125 | 0.05 | 2.2 | 0% | 0.08 | -0.083 | 0.086 | 163 | 0 |
| 2024-05-21 | 270 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 67 | 0 |
| 2024-05-21 | 280 | 0.85 | 0 | 1.7 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-21 | 290 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 68 | 0 |
| 2024-05-21 | 300 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
