| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 52.52 | 1,337 | 2,289 | 32,003 | 40,542 | 88 | 2024-05-20 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 40 | 102.575 | 101.8 | 103.35 | 0% | 0.995 | -0.008 | 0.017 | 10 | 0 |
| 2024-05-20 | 45 | 97.85 | 97 | 98.7 | 0% | 0.992 | -0.01 | 0.026 | 17 | 0 |
| 2024-05-20 | 50 | 93.1 | 92.3 | 93.9 | 0% | 0.989 | -0.011 | 0.033 | 48 | 0 |
| 2024-05-20 | 55 | 88.6 | 87.8 | 89.4 | 0% | 0.981 | -0.015 | 0.054 | 34 | 0 |
| 2024-05-20 | 60 | 83.875 | 83.05 | 84.7 | 0% | 0.977 | -0.016 | 0.063 | 148 | 0 |
| 2024-05-20 | 65 | 79.325 | 78.45 | 80.2 | 0% | 0.969 | -0.019 | 0.08 | 43 | 0 |
| 2024-05-20 | 70 | 74.725 | 74 | 75.45 | 0% | 0.962 | -0.021 | 0.095 | 261 | 0 |
| 2024-05-20 | 75 | 70.3 | 69.4 | 71.2 | 0% | 0.951 | -0.024 | 0.117 | 56 | 1 |
| 2024-05-20 | 80 | 65.8 | 65.5 | 66.1 | 0% | 0.94 | -0.026 | 0.137 | 295 | 1 |
| 2024-05-20 | 85 | 61.55 | 61 | 62.1 | 0% | 0.925 | -0.029 | 0.162 | 113 | 0 |
| 2024-05-20 | 90 | 57.5 | 57.05 | 57.95 | 0% | 0.906 | -0.032 | 0.192 | 568 | 17 |
| 2024-05-20 | 95 | 53.6 | 53.4 | 53.8 | 0% | 0.885 | -0.036 | 0.223 | 221 | 2 |
| 2024-05-20 | 100 | 49.775 | 49.55 | 50 | +19.6% | 0.862 | -0.039 | 0.252 | 1,158 | 4 |
| 2024-05-20 | 105 | 46.1 | 45.9 | 46.3 | 0% | 0.838 | -0.042 | 0.281 | 1,061 | 2 |
| 2024-05-20 | 110 | 42.65 | 42.45 | 42.85 | +16.1% | 0.812 | -0.044 | 0.309 | 775 | 45 |
| 2024-05-20 | 115 | 39.325 | 39.15 | 39.5 | +15.3% | 0.783 | -0.047 | 0.337 | 631 | 41 |
| 2024-05-20 | 120 | 36.175 | 36 | 36.35 | +17.8% | 0.752 | -0.049 | 0.362 | 2,368 | 82 |
| 2024-05-20 | 125 | 33.225 | 33.1 | 33.35 | +24% | 0.72 | -0.051 | 0.386 | 1,347 | 21 |
| 2024-05-20 | 130 | 30.425 | 30.3 | 30.55 | +25.4% | 0.688 | -0.052 | 0.405 | 1,435 | 250 |
| 2024-05-20 | 135 | 27.825 | 27.7 | 27.95 | +24.9% | 0.655 | -0.054 | 0.422 | 1,307 | 13 |
| 2024-05-20 | 140 | 25.4 | 25.3 | 25.5 | +28.3% | 0.621 | -0.054 | 0.436 | 890 | 206 |
| 2024-05-20 | 145 | 23.15 | 23.05 | 23.25 | +29.2% | 0.588 | -0.055 | 0.446 | 571 | 26 |
| 2024-05-20 | 150 | 21.075 | 21 | 21.15 | +30.1% | 0.555 | -0.055 | 0.453 | 1,210 | 39 |
| 2024-05-20 | 155 | 19.15 | 19.05 | 19.25 | +27.3% | 0.522 | -0.055 | 0.456 | 1,055 | 20 |
| 2024-05-20 | 160 | 17.4 | 17.3 | 17.5 | +25% | 0.49 | -0.055 | 0.457 | 1,505 | 30 |
| 2024-05-20 | 165 | 15.75 | 15.65 | 15.85 | 0% | 0.459 | -0.054 | 0.455 | 548 | 23 |
| 2024-05-20 | 170 | 14.3 | 14.2 | 14.4 | +31.2% | 0.429 | -0.053 | 0.45 | 1,712 | 30 |
| 2024-05-20 | 175 | 12.975 | 12.85 | 13.1 | +26.8% | 0.4 | -0.052 | 0.443 | 968 | 26 |
| 2024-05-20 | 180 | 11.75 | 11.65 | 11.85 | 0% | 0.373 | -0.05 | 0.434 | 665 | 47 |
| 2024-05-20 | 185 | 10.65 | 10.55 | 10.75 | 0% | 0.347 | -0.049 | 0.423 | 384 | 33 |
| 2024-05-20 | 190 | 9.65 | 9.55 | 9.75 | +28.8% | 0.322 | -0.047 | 0.411 | 529 | 12 |
| 2024-05-20 | 195 | 8.75 | 8.65 | 8.85 | 0% | 0.299 | -0.045 | 0.398 | 397 | 69 |
| 2024-05-20 | 200 | 7.9 | 7.85 | 7.95 | +41.8% | 0.277 | -0.043 | 0.384 | 2,078 | 215 |
| 2024-05-20 | 210 | 6.5 | 6.4 | 6.6 | +29.9% | 0.237 | -0.04 | 0.354 | 598 | 15 |
| 2024-05-20 | 220 | 5.4 | 5.25 | 5.55 | +41.3% | 0.202 | -0.036 | 0.323 | 1,557 | 11 |
| 2024-05-20 | 230 | 4.45 | 4.3 | 4.6 | +33.3% | 0.175 | -0.033 | 0.295 | 351 | 1 |
| 2024-05-20 | 240 | 3.65 | 3.55 | 3.75 | 0% | 0.146 | -0.029 | 0.262 | 187 | 5 |
| 2024-05-20 | 250 | 2.96 | 2.32 | 3.6 | +38.3% | 0.12 | -0.025 | 0.229 | 876 | 2 |
| 2024-05-20 | 260 | 2.515 | 2.44 | 2.59 | 0% | 0.108 | -0.024 | 0.213 | 177 | 0 |
| 2024-05-20 | 270 | 2.125 | 1.99 | 2.26 | 0% | 0.093 | -0.021 | 0.191 | 398 | 0 |
| 2024-05-20 | 280 | 1.75 | 1.62 | 1.88 | +62.2% | 0.081 | -0.019 | 0.172 | 783 | 10 |
| 2024-05-20 | 290 | 1.45 | 1.36 | 1.54 | +62.8% | 0.07 | -0.017 | 0.154 | 270 | 8 |
| 2024-05-20 | 300 | 1.205 | 1.13 | 1.28 | +42.7% | 0.057 | -0.015 | 0.132 | 1,030 | 27 |
| 2024-05-20 | 310 | 0.95 | 0.82 | 1.08 | +30.3% | 0.043 | -0.011 | 0.105 | 1,368 | 3 |
