| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 19.04 | 3,312 | 4,079 | 10,144 | 5,798 | 110 | 2024-05-14 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 75 | 0.265 | 0 | 0.53 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 80 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 85 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 90 | 0.265 | 0 | 0.53 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 95 | 0.265 | 0 | 0.53 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 100 | 0.185 | 0 | 0.37 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 105 | 0.185 | 0 | 0.37 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 110 | 0.185 | 0 | 0.37 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 115 | 0.19 | 0 | 0.38 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 120 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 125 | 0.635 | 0 | 1.27 | -50% | -0.003 | -0.006 | 0.002 | 21 | 361 |
| 2024-05-14 | 128 | 0.19 | 0 | 0.38 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 129 | 0.195 | 0.01 | 0.38 | 0% | -0.035 | -0.058 | 0.018 | 0 | 0 |
| 2024-05-14 | 130 | 0.02 | 0 | 0.04 | 0% | -0.011 | -0.017 | 0.007 | 102 | 81 |
| 2024-05-14 | 131 | 0.195 | 0.01 | 0.38 | 0% | -0.037 | -0.057 | 0.019 | 0 | 0 |
| 2024-05-14 | 132 | 0.2 | 0.01 | 0.39 | 0% | -0.04 | -0.057 | 0.02 | 0 | 0 |
| 2024-05-14 | 133 | 0.195 | 0 | 0.39 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 134 | 0.195 | 0 | 0.39 | 0% | 0 | 0 | 0 | 35 | 0 |
| 2024-05-14 | 135 | 0.035 | 0.02 | 0.05 | -75% | -0.011 | -0.013 | 0.007 | 94 | 11 |
| 2024-05-14 | 136 | 0.65 | 0 | 1.3 | 0% | -0.017 | -0.019 | 0.01 | 0 | 604 |
| 2024-05-14 | 137 | 0.065 | 0 | 0.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 138 | 0.22 | 0 | 0.44 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-14 | 139 | 0.23 | 0 | 0.46 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 140 | 0.065 | 0.05 | 0.08 | +14.3% | -0.031 | -0.025 | 0.017 | 206 | 7 |
| 2024-05-14 | 141 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 25 | 0 |
| 2024-05-14 | 142 | 0.11 | 0.06 | 0.16 | -25% | -0.039 | -0.026 | 0.02 | 36 | 26 |
| 2024-05-14 | 143 | 0.115 | 0.09 | 0.14 | -17.7% | -0.058 | -0.035 | 0.028 | 148 | 10 |
| 2024-05-14 | 144 | 0.135 | 0.12 | 0.15 | -25% | -0.066 | -0.036 | 0.03 | 7 | 17 |
| 2024-05-14 | 145 | 0.185 | 0.17 | 0.2 | -18.2% | -0.082 | -0.039 | 0.036 | 547 | 1,381 |
| 2024-05-14 | 146 | 0.255 | 0.23 | 0.28 | -17.1% | -0.112 | -0.048 | 0.045 | 70 | 121 |
| 2024-05-14 | 147 | 0.38 | 0.34 | 0.42 | -27.3% | -0.161 | -0.062 | 0.058 | 183 | 37 |
| 2024-05-14 | 148 | 0.56 | 0.52 | 0.6 | -7.3% | -0.215 | -0.071 | 0.069 | 125 | 23 |
| 2024-05-14 | 149 | 0.825 | 0.8 | 0.85 | -2.1% | -0.287 | -0.083 | 0.081 | 318 | 762 |
| 2024-05-14 | 150 | 1.2 | 1.16 | 1.24 | -25.6% | -0.368 | -0.091 | 0.089 | 976 | 620 |
| 2024-05-14 | 152.5 | 2.745 | 2.64 | 2.85 | +7.3% | -0.569 | -0.114 | 0.093 | 13 | 14 |
| 2024-05-14 | 155 | 5.2 | 4.7 | 5.7 | +8.8% | -0.652 | -0.167 | 0.088 | 711 | 4 |
| 2024-05-14 | 157.5 | 7.925 | 6.75 | 9.1 | 0% | -0.704 | -0.193 | 0.082 | 6 | 0 |
| 2024-05-14 | 160 | 10.525 | 9.3 | 11.75 | 0% | -0.732 | -0.224 | 0.078 | 742 | 0 |
| 2024-05-14 | 162.5 | 12.675 | 11.35 | 14 | 0% | -0.777 | -0.212 | 0.071 | 0 | 0 |
| 2024-05-14 | 165 | 14.35 | 13.2 | 15.5 | 0% | -0.861 | -0.136 | 0.053 | 810 | 0 |
| 2024-05-14 | 167.5 | 16.975 | 15.8 | 18.15 | 0% | -0.861 | -0.159 | 0.053 | 0 | 0 |
| 2024-05-14 | 170 | 20.025 | 19.15 | 20.9 | 0% | -0.831 | -0.234 | 0.06 | 618 | 0 |
| 2024-05-14 | 172.5 | 22.775 | 21.65 | 23.9 | 0% | -0.826 | -0.272 | 0.061 | 0 | 0 |
| 2024-05-14 | 175 | 24.7 | 24.35 | 25.05 | 0% | -0.869 | -0.21 | 0.05 | 1 | 0 |
| 2024-05-14 | 180 | 29.7 | 28.5 | 30.9 | 0% | -0.881 | -0.223 | 0.047 | 0 | 0 |
| 2024-05-14 | 185 | 34.575 | 33.6 | 35.55 | 0% | -0.898 | -0.215 | 0.042 | 0 | 0 |
| 2024-05-14 | 190 | 39.875 | 39.1 | 40.65 | 0% | -0.888 | -0.27 | 0.045 | 0 | 0 |
| 2024-05-14 | 195 | 44.725 | 43.65 | 45.8 | 0% | -0.902 | -0.256 | 0.041 | 0 | 0 |
| 2024-05-14 | 200 | 49.625 | 48.45 | 50.8 | 0% | -0.912 | -0.247 | 0.038 | 0 | 0 |
| 2024-05-14 | 205 | 54.7 | 53.35 | 56.05 | 0% | -0.912 | -0.267 | 0.038 | 0 | 0 |
| 2024-05-14 | 210 | 59.525 | 58.6 | 60.45 | 0% | -0.925 | -0.241 | 0.034 | 0 | 0 |
| 2024-05-14 | 215 | 64.6 | 63.55 | 65.65 | 0% | -0.924 | -0.261 | 0.034 | 0 | 0 |
| 2024-05-14 | 220 | 69.6 | 68.65 | 70.55 | 0% | -0.927 | -0.266 | 0.033 | 0 | 0 |
| 2024-05-14 | 225 | 74.75 | 73.9 | 75.6 | 0% | -0.922 | -0.3 | 0.034 | 0 | 0 |
| 2024-05-14 | 230 | 79.675 | 78.9 | 80.45 | 0% | -0.928 | -0.291 | 0.033 | 0 | 0 |
