| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 52.61 | 6,363 | 5,145 | 6,080 | 6,253 | 134 | 2024-05-20 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 55 | 86.075 | 85.35 | 86.8 | 0% | 0.979 | -0.197 | 0.012 | 3 | 0 |
| 2024-05-20 | 60 | 81.025 | 80.3 | 81.75 | 0% | 0.978 | -0.185 | 0.012 | 0 | 0 |
| 2024-05-20 | 65 | 76.1 | 75.35 | 76.85 | 0% | 0.974 | -0.202 | 0.014 | 0 | 0 |
| 2024-05-20 | 70 | 71.1 | 70.4 | 71.8 | 0% | 0.973 | -0.189 | 0.015 | 0 | 0 |
| 2024-05-20 | 75 | 66.1 | 65.35 | 66.85 | 0% | 0.969 | -0.195 | 0.016 | 0 | 0 |
| 2024-05-20 | 80 | 61.05 | 60.35 | 61.75 | 0% | 0.97 | -0.172 | 0.016 | 0 | 0 |
| 2024-05-20 | 85 | 56.1 | 55.35 | 56.85 | 0% | 0.963 | -0.187 | 0.019 | 0 | 0 |
| 2024-05-20 | 90 | 51.125 | 50.35 | 51.9 | 0% | 0.958 | -0.191 | 0.021 | 0 | 0 |
| 2024-05-20 | 91 | 50.15 | 49.4 | 50.9 | 0% | 0.999 | -0.017 | 0.001 | 0 | 0 |
| 2024-05-20 | 92 | 49.175 | 48.45 | 49.9 | 0% | 0.996 | -0.027 | 0.003 | 1 | 0 |
| 2024-05-20 | 93 | 48.125 | 47.4 | 48.85 | 0% | 0.958 | -0.179 | 0.021 | 0 | 0 |
| 2024-05-20 | 94 | 47.15 | 46.4 | 47.9 | 0% | 0.999 | -0.016 | 0 | 0 | 0 |
| 2024-05-20 | 95 | 46.125 | 45.4 | 46.85 | 0% | 0.956 | -0.177 | 0.022 | 6 | 0 |
| 2024-05-20 | 96 | 45.175 | 44.4 | 45.95 | 0% | 0.996 | -0.026 | 0.003 | 0 | 0 |
| 2024-05-20 | 97 | 44.2 | 43.5 | 44.9 | 0% | 0.994 | -0.034 | 0.004 | 0 | 0 |
| 2024-05-20 | 98 | 43.125 | 42.4 | 43.85 | 0% | 0.953 | -0.174 | 0.023 | 12 | 0 |
| 2024-05-20 | 99 | 42.175 | 41.4 | 42.95 | 0% | 0.997 | -0.024 | 0.002 | 0 | 0 |
| 2024-05-20 | 100 | 41.2 | 40.45 | 41.95 | 0% | 0.994 | -0.033 | 0.004 | 16 | 0 |
| 2024-05-20 | 101 | 40.2 | 39.45 | 40.95 | 0% | 0.994 | -0.032 | 0.004 | 0 | 0 |
| 2024-05-20 | 102 | 39.175 | 38.4 | 39.95 | 0% | 0.997 | -0.023 | 0.002 | 7 | 0 |
| 2024-05-20 | 103 | 38.15 | 37.35 | 38.95 | 0% | 0.944 | -0.185 | 0.026 | 5 | 5 |
| 2024-05-20 | 104 | 37.15 | 36.35 | 37.95 | 0% | 0.942 | -0.184 | 0.027 | 5 | 0 |
| 2024-05-20 | 105 | 36.1 | 35.35 | 36.85 | 0% | 0.946 | -0.167 | 0.026 | 5 | 0 |
| 2024-05-20 | 106 | 35.175 | 34.4 | 35.95 | 0% | 0.998 | -0.021 | 0.002 | 8 | 0 |
| 2024-05-20 | 107 | 34.175 | 33.4 | 34.95 | 0% | 0.998 | -0.02 | 0.002 | 22 | 1 |
| 2024-05-20 | 108 | 33.175 | 32.35 | 34 | 0% | 0.998 | -0.02 | 0.001 | 13 | 0 |
| 2024-05-20 | 109 | 32.2 | 31.4 | 33 | 0% | 0.994 | -0.029 | 0.004 | 48 | 0 |
| 2024-05-20 | 110 | 31.225 | 30.45 | 32 | +17.9% | 0.99 | -0.037 | 0.006 | 179 | 1 |
| 2024-05-20 | 111 | 30.225 | 29.45 | 31 | 0% | 0.99 | -0.036 | 0.006 | 47 | 0 |
| 2024-05-20 | 112 | 29.2 | 28.45 | 29.95 | 0% | 0.93 | -0.172 | 0.031 | 10 | 1 |
| 2024-05-20 | 113 | 28.2 | 27.4 | 29 | 0% | 0.994 | -0.027 | 0.004 | 12 | 0 |
| 2024-05-20 | 114 | 27.175 | 26.4 | 27.95 | +32.3% | 0.926 | -0.169 | 0.033 | 4 | 1 |
| 2024-05-20 | 115 | 26.275 | 25.5 | 27.05 | +43% | 0.982 | -0.048 | 0.01 | 52 | 4 |
| 2024-05-20 | 116 | 25.275 | 24.55 | 26 | 0% | 0.981 | -0.048 | 0.011 | 14 | 0 |
| 2024-05-20 | 117 | 24.25 | 23.45 | 25.05 | 0% | 0.985 | -0.041 | 0.009 | 9 | 0 |
| 2024-05-20 | 118 | 23.375 | 22.7 | 24.05 | +63.1% | 0.967 | -0.069 | 0.017 | 24 | 3 |
| 2024-05-20 | 119 | 22.425 | 21.8 | 23.05 | +59% | 0.976 | -0.052 | 0.013 | 14 | 1 |
| 2024-05-20 | 120 | 21.475 | 20.8 | 22.15 | +47.3% | 0.953 | -0.087 | 0.023 | 340 | 15 |
| 2024-05-20 | 121 | 20.55 | 19.95 | 21.15 | +50.8% | 0.943 | -0.098 | 0.027 | 36 | 1 |
| 2024-05-20 | 122 | 19.55 | 18.95 | 20.15 | +31.1% | 0.941 | -0.097 | 0.028 | 35 | 2 |
| 2024-05-20 | 123 | 18.575 | 17.9 | 19.25 | +13% | 0.936 | -0.1 | 0.029 | 19 | 5 |
| 2024-05-20 | 124 | 17.6 | 17.1 | 18.1 | +51.1% | 0.93 | -0.102 | 0.031 | 50 | 1 |
| 2024-05-20 | 125 | 16.875 | 16.25 | 17.5 | +72.4% | 0.923 | -0.107 | 0.034 | 1,007 | 143 |
| 2024-05-20 | 126 | 15.675 | 14.9 | 16.45 | +86.3% | 0.919 | -0.106 | 0.035 | 14 | 18 |
| 2024-05-20 | 127 | 14.85 | 14.4 | 15.3 | +69.8% | 0.894 | -0.13 | 0.043 | 148 | 22 |
| 2024-05-20 | 128 | 14.15 | 13.7 | 14.6 | +81% | 0.863 | -0.16 | 0.051 | 31 | 159 |
| 2024-05-20 | 129 | 13.25 | 12.85 | 13.65 | +48.4% | 0.849 | -0.167 | 0.055 | 9 | 2 |
| 2024-05-20 | 130 | 12.2 | 12.05 | 12.35 | +102.1% | 0.846 | -0.158 | 0.055 | 683 | 67 |
| 2024-05-20 | 131 | 11.35 | 11.1 | 11.6 | +90.1% | 0.826 | -0.167 | 0.06 | 44 | 6 |
| 2024-05-20 | 132 | 10.6 | 10.4 | 10.8 | +119.8% | 0.799 | -0.183 | 0.066 | 119 | 50 |
| 2024-05-20 | 133 | 9.775 | 9.6 | 9.95 | +120% | 0.77 | -0.199 | 0.071 | 35 | 83 |
| 2024-05-20 | 134 | 9.25 | 9 | 9.5 | +107.4% | 0.739 | -0.215 | 0.076 | 159 | 133 |
| 2024-05-20 | 135 | 8.5 | 8.25 | 8.75 | +124.9% | 0.721 | -0.21 | 0.079 | 1,796 | 425 |
| 2024-05-20 | 136 | 7.75 | 7.65 | 7.85 | +122.4% | 0.686 | -0.226 | 0.083 | 33 | 83 |
| 2024-05-20 | 137 | 7.075 | 6.95 | 7.2 | +118.2% | 0.656 | -0.231 | 0.086 | 3 | 223 |
| 2024-05-20 | 138 | 6.475 | 6.35 | 6.6 | +133.7% | 0.624 | -0.238 | 0.089 | 5 | 274 |
| 2024-05-20 | 139 | 6.05 | 5.85 | 6.25 | +126.2% | 0.59 | -0.245 | 0.091 | 28 | 108 |
| 2024-05-20 | 140 | 5.35 | 5.25 | 5.45 | +193.4% | 0.558 | -0.246 | 0.092 | 620 | 522 |
| 2024-05-20 | 141 | 4.85 | 4.75 | 4.95 | +200% | 0.524 | -0.243 | 0.093 | 3 | 48 |
| 2024-05-20 | 142 | 4.4 | 4.3 | 4.5 | +157.3% | 0.491 | -0.248 | 0.093 | 11 | 605 |
| 2024-05-20 | 143 | 3.975 | 3.9 | 4.05 | 0% | 0.458 | -0.246 | 0.093 | 0 | 77 |
| 2024-05-20 | 145 | 3.2 | 3.15 | 3.25 | +246.5% | 0.395 | -0.239 | 0.09 | 95 | 1,220 |
| 2024-05-20 | 150 | 1.795 | 1.76 | 1.83 | +188.9% | 0.258 | -0.203 | 0.075 | 96 | 1,595 |
| 2024-05-20 | 155 | 1.005 | 0.99 | 1.02 | 0% | 0.158 | -0.155 | 0.056 | 13 | 193 |
| 2024-05-20 | 160 | 0.555 | 0.53 | 0.58 | +307.1% | 0.096 | -0.114 | 0.04 | 119 | 174 |
| 2024-05-20 | 165 | 0.325 | 0.29 | 0.36 | +150% | 0.055 | -0.075 | 0.026 | 2 | 16 |
| 2024-05-20 | 170 | 0.18 | 0.1 | 0.26 | +280% | 0.035 | -0.055 | 0.018 | 11 | 76 |
