| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 3.98 | 17 | 4 | 25,106 | 7,100 | 92 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 45 | 48.025 | 45.9 | 50.15 | 0% | 0.956 | -0.013 | 0.064 | 0 | 0 |
| 2024-05-22 | 50 | 43.075 | 40.95 | 45.2 | 0% | 0.954 | -0.012 | 0.066 | 5 | 0 |
| 2024-05-22 | 55 | 38.075 | 35.95 | 40.2 | 0% | 0.955 | -0.012 | 0.065 | 1 | 0 |
| 2024-05-22 | 60 | 33.125 | 31 | 35.25 | 0% | 0.956 | -0.011 | 0.065 | 3 | 0 |
| 2024-05-22 | 65 | 28.275 | 26.15 | 30.4 | 0% | 0.951 | -0.012 | 0.071 | 0 | 0 |
| 2024-05-22 | 70 | 23.475 | 21.35 | 25.6 | 0% | 0.941 | -0.012 | 0.083 | 1 | 0 |
| 2024-05-22 | 75 | 18.675 | 16.55 | 20.8 | 0% | 0.929 | -0.013 | 0.098 | 5 | 0 |
| 2024-05-22 | 80 | 13.875 | 11.75 | 16 | 0% | 0.911 | -0.013 | 0.117 | 24 | 0 |
| 2024-05-22 | 85 | 9.05 | 7.1 | 11 | 0% | 0.908 | -0.012 | 0.12 | 124 | 0 |
| 2024-05-22 | 86 | 8.3 | 6.2 | 10.4 | 0% | 0.858 | -0.013 | 0.166 | 0 | 0 |
| 2024-05-22 | 87 | 7.475 | 7.3 | 7.65 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-22 | 88 | 6.625 | 6.5 | 6.75 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-05-22 | 89 | 5.8 | 5.65 | 5.95 | 0% | 0 | 0 | 0 | 71 | 0 |
| 2024-05-22 | 90 | 5 | 4.85 | 5.15 | 0% | 0 | 0 | 0 | 100 | 0 |
| 2024-05-22 | 91 | 4.25 | 4.1 | 4.4 | 0% | 0 | 0 | 0 | 100 | 0 |
| 2024-05-22 | 92 | 3.525 | 3.4 | 3.65 | 0% | 0 | 0 | 0 | 124 | 1 |
| 2024-05-22 | 93 | 2.93 | 2.81 | 3.05 | 0% | 0.957 | -0.011 | 0.062 | 590 | 13 |
| 2024-05-22 | 94 | 2.355 | 2.26 | 2.45 | 0% | 0.757 | -0.011 | 0.233 | 31 | 0 |
| 2024-05-22 | 95 | 1.885 | 1.79 | 1.98 | 0% | 0.62 | -0.01 | 0.285 | 2,168 | 0 |
| 2024-05-22 | 96 | 1.47 | 1.4 | 1.54 | 0% | 0.508 | -0.009 | 0.299 | 113 | 0 |
| 2024-05-22 | 97 | 1.17 | 1.1 | 1.24 | 0% | 0.413 | -0.008 | 0.292 | 2,891 | 0 |
| 2024-05-22 | 98 | 0.88 | 0.82 | 0.94 | 0% | 0.33 | -0.007 | 0.272 | 250 | 0 |
| 2024-05-22 | 99 | 0.68 | 0.62 | 0.74 | 0% | 0.263 | -0.006 | 0.245 | 76 | 1 |
| 2024-05-22 | 100 | 0.54 | 0.5 | 0.58 | 0% | 0.212 | -0.005 | 0.218 | 159 | 0 |
| 2024-05-22 | 101 | 0.4 | 0.35 | 0.45 | 0% | 0.164 | -0.004 | 0.186 | 62 | 2 |
| 2024-05-22 | 102 | 0.325 | 0.29 | 0.36 | 0% | 0.133 | -0.004 | 0.162 | 38 | 0 |
| 2024-05-22 | 103 | 0.255 | 0.21 | 0.3 | 0% | 0.106 | -0.003 | 0.138 | 23 | 0 |
| 2024-05-22 | 104 | 0.21 | 0.17 | 0.25 | 0% | 0.087 | -0.003 | 0.119 | 5 | 0 |
| 2024-05-22 | 105 | 0.195 | 0.14 | 0.25 | 0% | 0.077 | -0.003 | 0.109 | 15,616 | 0 |
| 2024-05-22 | 106 | 0.19 | 0.13 | 0.25 | 0% | 0.071 | -0.003 | 0.102 | 92 | 0 |
| 2024-05-22 | 107 | 0.175 | 0.1 | 0.25 | 0% | 0.064 | -0.002 | 0.094 | 658 | 0 |
| 2024-05-22 | 108 | 0.17 | 0.09 | 0.25 | 0% | 0.059 | -0.002 | 0.089 | 5 | 0 |
| 2024-05-22 | 109 | 0.165 | 0.08 | 0.25 | 0% | 0.055 | -0.002 | 0.084 | 3 | 0 |
| 2024-05-22 | 110 | 0.16 | 0.07 | 0.25 | 0% | 0.052 | -0.002 | 0.08 | 133 | 0 |
| 2024-05-22 | 111 | 0.155 | 0.06 | 0.25 | 0% | 0.048 | -0.002 | 0.076 | 1 | 0 |
| 2024-05-22 | 112 | 0.15 | 0.05 | 0.25 | 0% | 0.046 | -0.002 | 0.072 | 85 | 0 |
| 2024-05-22 | 113 | 0.145 | 0.04 | 0.25 | 0% | 0.043 | -0.002 | 0.068 | 2 | 0 |
| 2024-05-22 | 114 | 0.145 | 0.04 | 0.25 | 0% | 0.041 | -0.002 | 0.067 | 16 | 0 |
| 2024-05-22 | 115 | 0.14 | 0.03 | 0.25 | 0% | 0.039 | -0.002 | 0.063 | 10 | 0 |
| 2024-05-22 | 120 | 0.13 | 0.01 | 0.25 | 0% | 0.032 | -0.002 | 0.054 | 45 | 0 |
| 2024-05-22 | 125 | 0.06 | 0.01 | 0.11 | 0% | 0.016 | -0.001 | 0.03 | 26 | 0 |
| 2024-05-22 | 130 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-22 | 135 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 484 | 0 |
| 2024-05-22 | 140 | 0.13 | 0.01 | 0.25 | 0% | 0.022 | -0.002 | 0.04 | 911 | 0 |
| 2024-05-22 | 145 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 150 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 2 | 0 |
