| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 48.51 | 9,300 | 4,534 | 38,550 | 32,011 | 116 | 2024-05-20 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 40 | 101.25 | 97.35 | 105.15 | 0% | 0.958 | -0.217 | 0.037 | 3 | 1 |
| 2024-05-20 | 45 | 96.15 | 92.1 | 100.2 | 0% | 0.953 | -0.219 | 0.04 | 9 | 0 |
| 2024-05-20 | 50 | 91.15 | 87.1 | 95.2 | 0% | 0.948 | -0.218 | 0.044 | 31 | 0 |
| 2024-05-20 | 55 | 86.2 | 82.15 | 90.25 | 0% | 0.943 | -0.218 | 0.047 | 1 | 0 |
| 2024-05-20 | 60 | 81.325 | 80.8 | 81.85 | 0% | 0.998 | -0.014 | 0.003 | 29 | 0 |
| 2024-05-20 | 65 | 76.325 | 75.75 | 76.9 | 0% | 0.999 | -0.012 | 0.002 | 37 | 0 |
| 2024-05-20 | 70 | 71.4 | 70.9 | 71.9 | 0% | 0.995 | -0.019 | 0.005 | 148 | 0 |
| 2024-05-20 | 75 | 66.35 | 65.8 | 66.9 | 0% | 0.975 | -0.058 | 0.024 | 310 | 1 |
| 2024-05-20 | 80 | 61.45 | 60.9 | 62 | +15% | 0.994 | -0.021 | 0.007 | 533 | 6 |
| 2024-05-20 | 85 | 56.425 | 55.85 | 57 | 0% | 0.998 | -0.016 | 0.003 | 432 | 0 |
| 2024-05-20 | 90 | 51.5 | 50.95 | 52.05 | +15.6% | 0.993 | -0.022 | 0.008 | 392 | 13 |
| 2024-05-20 | 95 | 46.525 | 45.95 | 47.1 | +20.6% | 0.992 | -0.023 | 0.009 | 767 | 1 |
| 2024-05-20 | 100 | 41.575 | 41 | 42.15 | +32.9% | 0.988 | -0.026 | 0.013 | 2,562 | 2,022 |
| 2024-05-20 | 105 | 36.775 | 36.3 | 37.25 | 0% | 0.971 | -0.04 | 0.027 | 1,329 | 0 |
| 2024-05-20 | 110 | 31.975 | 31.5 | 32.45 | +34.5% | 0.968 | -0.039 | 0.03 | 2,405 | 27 |
| 2024-05-20 | 115 | 27.2 | 26.75 | 27.65 | +30.7% | 0.932 | -0.059 | 0.054 | 2,115 | 63 |
| 2024-05-20 | 119 | 23.45 | 22.9 | 24 | 0% | 0.908 | -0.068 | 0.068 | 0 | 0 |
| 2024-05-20 | 120 | 22.575 | 22.45 | 22.7 | +47.7% | 0.897 | -0.072 | 0.074 | 3,104 | 372 |
| 2024-05-20 | 121 | 21.65 | 21.35 | 21.95 | 0% | 0.89 | -0.074 | 0.077 | 0 | 1 |
| 2024-05-20 | 122 | 20.65 | 20.25 | 21.05 | 0% | 0.887 | -0.073 | 0.079 | 0 | 0 |
| 2024-05-20 | 123 | 19.95 | 19.7 | 20.2 | 0% | 0.867 | -0.082 | 0.088 | 0 | 1 |
| 2024-05-20 | 124 | 19.125 | 18.9 | 19.35 | 0% | 0.853 | -0.086 | 0.094 | 0 | 2 |
| 2024-05-20 | 125 | 18.375 | 18.25 | 18.5 | +59.3% | 0.836 | -0.093 | 0.102 | 2,239 | 258 |
| 2024-05-20 | 126 | 17.575 | 17.35 | 17.8 | 0% | 0.822 | -0.096 | 0.107 | 0 | 0 |
| 2024-05-20 | 127 | 16.875 | 16.4 | 17.35 | 0% | 0.804 | -0.102 | 0.114 | 0 | 0 |
| 2024-05-20 | 128 | 16.025 | 15.8 | 16.25 | 0% | 0.792 | -0.103 | 0.118 | 0 | 0 |
| 2024-05-20 | 129 | 15.175 | 14.95 | 15.4 | 0% | 0.779 | -0.105 | 0.122 | 0 | 0 |
| 2024-05-20 | 130 | 14.55 | 14.45 | 14.65 | +73.9% | 0.757 | -0.111 | 0.129 | 4,057 | 344 |
| 2024-05-20 | 131 | 13.775 | 13.6 | 13.95 | 0% | 0.742 | -0.112 | 0.133 | 0 | 10 |
| 2024-05-20 | 132 | 13.125 | 12.75 | 13.5 | 0% | 0.723 | -0.116 | 0.138 | 0 | 1 |
| 2024-05-20 | 133 | 12.375 | 12.2 | 12.55 | 0% | 0.706 | -0.118 | 0.142 | 0 | 0 |
| 2024-05-20 | 134 | 11.775 | 11.6 | 11.95 | 0% | 0.685 | -0.121 | 0.146 | 0 | 14 |
| 2024-05-20 | 135 | 11.2 | 11.1 | 11.3 | +78.2% | 0.665 | -0.124 | 0.15 | 2,785 | 1,340 |
| 2024-05-20 | 136 | 10.6 | 10.5 | 10.7 | 0% | 0.644 | -0.127 | 0.153 | 0 | 26 |
| 2024-05-20 | 137 | 10.05 | 9.95 | 10.15 | 0% | 0.624 | -0.129 | 0.156 | 0 | 30 |
| 2024-05-20 | 138 | 9.45 | 9.35 | 9.55 | 0% | 0.603 | -0.13 | 0.158 | 0 | 19 |
| 2024-05-20 | 139 | 8.925 | 8.85 | 9 | 0% | 0.583 | -0.131 | 0.16 | 0 | 5 |
| 2024-05-20 | 140 | 8.4 | 8.35 | 8.45 | +92.6% | 0.562 | -0.131 | 0.162 | 3,303 | 1,144 |
| 2024-05-20 | 141 | 7.9 | 7.85 | 7.95 | 0% | 0.541 | -0.132 | 0.163 | 0 | 42 |
| 2024-05-20 | 142 | 7.425 | 7.35 | 7.5 | 0% | 0.52 | -0.132 | 0.164 | 0 | 24 |
| 2024-05-20 | 143 | 6.975 | 6.9 | 7.05 | 0% | 0.499 | -0.132 | 0.164 | 0 | 242 |
| 2024-05-20 | 145 | 6.15 | 6.1 | 6.2 | +132.8% | 0.459 | -0.131 | 0.163 | 1,409 | 282 |
| 2024-05-20 | 150 | 4.375 | 4.3 | 4.45 | +127.3% | 0.362 | -0.123 | 0.154 | 2,787 | 1,151 |
| 2024-05-20 | 155 | 3.1 | 3.05 | 3.15 | +148% | 0.278 | -0.11 | 0.138 | 1,347 | 230 |
| 2024-05-20 | 160 | 2.175 | 2.14 | 2.21 | +141.6% | 0.208 | -0.094 | 0.118 | 362 | 225 |
| 2024-05-20 | 165 | 1.54 | 1.49 | 1.59 | +165.5% | 0.157 | -0.08 | 0.099 | 893 | 758 |
| 2024-05-20 | 170 | 1.08 | 1.04 | 1.12 | +202.9% | 0.116 | -0.066 | 0.08 | 1,366 | 244 |
| 2024-05-20 | 175 | 0.805 | 0.73 | 0.88 | +192.3% | 0.085 | -0.054 | 0.064 | 429 | 153 |
| 2024-05-20 | 180 | 0.61 | 0.52 | 0.7 | +139.1% | 0.063 | -0.044 | 0.051 | 597 | 35 |
| 2024-05-20 | 185 | 0.375 | 0.3 | 0.45 | 0% | 0.045 | -0.034 | 0.039 | 148 | 0 |
| 2024-05-20 | 190 | 0.28 | 0.22 | 0.34 | 0% | 0.035 | -0.028 | 0.032 | 191 | 4 |
| 2024-05-20 | 195 | 0.27 | 0.18 | 0.36 | 0% | 0.023 | -0.02 | 0.023 | 62 | 66 |
| 2024-05-20 | 200 | 0.135 | 0.07 | 0.2 | 0% | 0.023 | -0.021 | 0.022 | 651 | 88 |
| 2024-05-20 | 210 | 0.115 | 0.05 | 0.18 | 0% | 0.013 | -0.013 | 0.013 | 178 | 2 |
| 2024-05-20 | 220 | 0.1 | 0.06 | 0.14 | 0% | 0.012 | -0.013 | 0.013 | 170 | 0 |
| 2024-05-20 | 230 | 0.09 | 0.02 | 0.16 | 0% | 0.006 | -0.008 | 0.007 | 233 | 21 |
| 2024-05-20 | 240 | 0.03 | 0.01 | 0.05 | 0% | 0.004 | -0.005 | 0.005 | 333 | 2 |
| 2024-05-20 | 250 | 0.035 | 0.02 | 0.05 | 0% | 0.003 | -0.004 | 0.003 | 803 | 30 |
