| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 50.77 | 1,343 | 2,763 | 2,968 | 2,993 | 134 | 2024-05-20 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 55 | 86.125 | 85.35 | 86.9 | 0% | 0.978 | -0.124 | 0.016 | 0 | 0 |
| 2024-05-20 | 60 | 81.175 | 80.4 | 81.95 | 0% | 0.999 | -0.014 | 0.001 | 0 | 0 |
| 2024-05-20 | 65 | 76.125 | 75.3 | 76.95 | 0% | 0.973 | -0.126 | 0.019 | 0 | 0 |
| 2024-05-20 | 70 | 71.2 | 70.45 | 71.95 | 0% | 0.999 | -0.015 | 0.002 | 0 | 0 |
| 2024-05-20 | 75 | 66.175 | 65.35 | 67 | 0% | 0.967 | -0.127 | 0.022 | 0 | 0 |
| 2024-05-20 | 80 | 61.2 | 60.4 | 62 | 0% | 0.965 | -0.124 | 0.024 | 0 | 0 |
| 2024-05-20 | 85 | 56.225 | 55.45 | 57 | 0% | 0.999 | -0.014 | 0.001 | 0 | 0 |
| 2024-05-20 | 90 | 51.225 | 50.4 | 52.05 | 0% | 0.956 | -0.123 | 0.028 | 2 | 0 |
| 2024-05-20 | 91 | 50.225 | 49.4 | 51.05 | 0% | 0.955 | -0.123 | 0.029 | 0 | 0 |
| 2024-05-20 | 92 | 49.25 | 48.4 | 50.1 | 0% | 0.998 | -0.017 | 0.002 | 0 | 0 |
| 2024-05-20 | 93 | 48.25 | 47.4 | 49.1 | 0% | 0.999 | -0.017 | 0.002 | 0 | 0 |
| 2024-05-20 | 94 | 47.225 | 46.4 | 48.05 | 0% | 0.953 | -0.121 | 0.03 | 2 | 0 |
| 2024-05-20 | 95 | 46.225 | 45.4 | 47.05 | 0% | 0.952 | -0.12 | 0.03 | 0 | 0 |
| 2024-05-20 | 96 | 45.25 | 44.4 | 46.1 | 0% | 1 | -0.015 | 0 | 0 | 0 |
| 2024-05-20 | 97 | 44.25 | 43.4 | 45.1 | 0% | 0.948 | -0.123 | 0.032 | 0 | 0 |
| 2024-05-20 | 98 | 43.25 | 42.45 | 44.05 | 0% | 0.949 | -0.118 | 0.032 | 0 | 0 |
| 2024-05-20 | 99 | 42.275 | 41.45 | 43.1 | 0% | 0.997 | -0.02 | 0.003 | 0 | 0 |
| 2024-05-20 | 100 | 41.3 | 40.5 | 42.1 | 0% | 0.994 | -0.025 | 0.005 | 0 | 0 |
| 2024-05-20 | 101 | 40.3 | 39.5 | 41.1 | 0% | 0.994 | -0.024 | 0.005 | 4 | 0 |
| 2024-05-20 | 102 | 39.3 | 38.5 | 40.1 | 0% | 0.994 | -0.024 | 0.005 | 1 | 0 |
| 2024-05-20 | 103 | 38.25 | 37.45 | 39.05 | 0% | 0.944 | -0.114 | 0.034 | 1 | 4 |
| 2024-05-20 | 104 | 37.3 | 36.45 | 38.15 | 0% | 0.995 | -0.023 | 0.005 | 0 | 0 |
| 2024-05-20 | 105 | 36.3 | 35.45 | 37.15 | +14.6% | 0.995 | -0.023 | 0.005 | 35 | 1 |
| 2024-05-20 | 106 | 35.35 | 34.55 | 36.15 | 0% | 0.988 | -0.032 | 0.009 | 41 | 0 |
| 2024-05-20 | 107 | 34.35 | 33.5 | 35.2 | 0% | 0.988 | -0.031 | 0.009 | 1 | 0 |
| 2024-05-20 | 108 | 33.3 | 32.5 | 34.1 | 0% | 0.995 | -0.022 | 0.004 | 0 | 0 |
| 2024-05-20 | 109 | 32.525 | 31.85 | 33.2 | 0% | 0.97 | -0.055 | 0.021 | 3 | 1 |
| 2024-05-20 | 110 | 31.375 | 30.6 | 32.15 | +25% | 0.985 | -0.034 | 0.011 | 499 | 8 |
| 2024-05-20 | 111 | 30.325 | 29.6 | 31.05 | +46% | 0.992 | -0.025 | 0.007 | 7 | 2 |
| 2024-05-20 | 112 | 29.475 | 28.65 | 30.3 | 0% | 0.973 | -0.048 | 0.019 | 2 | 0 |
| 2024-05-20 | 113 | 28.4 | 27.6 | 29.2 | 0% | 0.981 | -0.037 | 0.014 | 1 | 0 |
| 2024-05-20 | 114 | 27.55 | 26.75 | 28.35 | 0% | 0.964 | -0.056 | 0.024 | 1 | 0 |
| 2024-05-20 | 115 | 26.525 | 25.7 | 27.35 | +33.1% | 0.966 | -0.053 | 0.023 | 67 | 2 |
| 2024-05-20 | 116 | 25.55 | 24.75 | 26.35 | 0% | 0.963 | -0.055 | 0.025 | 12 | 0 |
| 2024-05-20 | 117 | 24.65 | 23.9 | 25.4 | 0% | 0.952 | -0.065 | 0.031 | 5 | 0 |
| 2024-05-20 | 118 | 23.775 | 23.1 | 24.45 | 0% | 0.939 | -0.077 | 0.037 | 2 | 2 |
| 2024-05-20 | 119 | 22.95 | 22.2 | 23.7 | 0% | 0.923 | -0.091 | 0.044 | 18 | 0 |
| 2024-05-20 | 120 | 21.8 | 21.3 | 22.3 | +56.7% | 0.933 | -0.077 | 0.04 | 217 | 2 |
| 2024-05-20 | 121 | 20.95 | 20.35 | 21.55 | 0% | 0.918 | -0.089 | 0.046 | 9 | 0 |
| 2024-05-20 | 122 | 20.05 | 19.5 | 20.6 | 0% | 0.908 | -0.095 | 0.05 | 14 | 0 |
| 2024-05-20 | 123 | 19.15 | 18.6 | 19.7 | 0% | 0.897 | -0.101 | 0.054 | 19 | 0 |
| 2024-05-20 | 124 | 18.1 | 17.95 | 18.25 | +63.7% | 0.897 | -0.096 | 0.054 | 59 | 1 |
| 2024-05-20 | 125 | 17.225 | 17.05 | 17.4 | +68.9% | 0.884 | -0.103 | 0.059 | 400 | 10 |
| 2024-05-20 | 126 | 16.425 | 16.1 | 16.75 | 0% | 0.865 | -0.114 | 0.066 | 20 | 5 |
| 2024-05-20 | 127 | 15.5 | 15.25 | 15.75 | +72.2% | 0.851 | -0.12 | 0.071 | 66 | 1 |
| 2024-05-20 | 128 | 14.65 | 14.4 | 14.9 | +50.6% | 0.84 | -0.122 | 0.074 | 6 | 3 |
| 2024-05-20 | 129 | 13.95 | 13.8 | 14.1 | 0% | 0.816 | -0.135 | 0.081 | 21 | 2 |
| 2024-05-20 | 130 | 13.15 | 12.95 | 13.35 | +75% | 0.79 | -0.147 | 0.088 | 179 | 43 |
| 2024-05-20 | 131 | 12.375 | 12.2 | 12.55 | +85.1% | 0.778 | -0.147 | 0.091 | 23 | 12 |
| 2024-05-20 | 132 | 11.675 | 11.55 | 11.8 | +35.1% | 0.755 | -0.155 | 0.096 | 27 | 12 |
| 2024-05-20 | 133 | 10.975 | 10.85 | 11.1 | +49.4% | 0.732 | -0.161 | 0.1 | 6 | 2 |
| 2024-05-20 | 134 | 10.275 | 10.1 | 10.45 | +100% | 0.709 | -0.166 | 0.104 | 5 | 6 |
| 2024-05-20 | 135 | 9.65 | 9.55 | 9.75 | +115.9% | 0.684 | -0.172 | 0.108 | 452 | 125 |
| 2024-05-20 | 136 | 9.2 | 8.8 | 9.6 | +96.1% | 0.656 | -0.183 | 0.112 | 48 | 9 |
| 2024-05-20 | 137 | 8.375 | 8.25 | 8.5 | +88.6% | 0.635 | -0.179 | 0.114 | 2 | 1 |
| 2024-05-20 | 138 | 7.875 | 7.65 | 8.1 | 0% | 0.609 | -0.185 | 0.117 | 2 | 4 |
| 2024-05-20 | 139 | 7.25 | 7.1 | 7.4 | 0% | 0.583 | -0.185 | 0.119 | 0 | 6 |
| 2024-05-20 | 140 | 6.725 | 6.65 | 6.8 | +143.6% | 0.557 | -0.185 | 0.12 | 365 | 190 |
| 2024-05-20 | 141 | 6.225 | 6.1 | 6.35 | +117.6% | 0.531 | -0.188 | 0.121 | 6 | 20 |
| 2024-05-20 | 142 | 5.75 | 5.6 | 5.9 | +143.4% | 0.505 | -0.188 | 0.121 | 5 | 376 |
| 2024-05-20 | 143 | 5.475 | 5.1 | 5.85 | 0% | 0.479 | -0.189 | 0.121 | 0 | 4 |
| 2024-05-20 | 145 | 4.5 | 4.4 | 4.6 | +154.6% | 0.428 | -0.184 | 0.119 | 153 | 33 |
| 2024-05-20 | 150 | 2.925 | 2.86 | 2.99 | +170% | 0.312 | -0.166 | 0.108 | 81 | 294 |
| 2024-05-20 | 155 | 1.865 | 1.81 | 1.92 | +173.9% | 0.219 | -0.14 | 0.09 | 9 | 22 |
| 2024-05-20 | 160 | 1.05 | 0.83 | 1.27 | +245.2% | 0.142 | -0.105 | 0.068 | 70 | 102 |
| 2024-05-20 | 165 | 0.71 | 0.64 | 0.78 | 0% | 0.098 | -0.084 | 0.052 | 0 | 4 |
| 2024-05-20 | 170 | 0.465 | 0.43 | 0.5 | 0% | 0.069 | -0.067 | 0.04 | 0 | 34 |
