| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 60.71 | 176 | 340 | 1,891 | 1,373 | 122 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 100 | 0.525 | 0 | 1.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 105 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 110 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 115 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 120 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 125 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 130 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 131 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 132 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 133 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 134 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 135 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-22 | 136 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-22 | 137 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-22 | 138 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-22 | 139 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 62 | 0 |
| 2024-05-22 | 140 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 98 | 0 |
| 2024-05-22 | 141 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 31 | 0 |
| 2024-05-22 | 142 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 143 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 144 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-22 | 145 | 0.15 | 0 | 0.3 | 0% | -0.011 | -0.186 | 0.003 | 121 | 1 |
| 2024-05-22 | 146 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-22 | 147 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 148 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 149 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 150 | 0.075 | 0 | 0.15 | 0% | -0.016 | -0.207 | 0.004 | 1 | 40 |
| 2024-05-22 | 152.5 | 0.05 | 0 | 0.1 | 0% | -0.015 | -0.174 | 0.003 | 49 | 32 |
| 2024-05-22 | 155 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-22 | 157.5 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-22 | 160 | 0.075 | 0.05 | 0.1 | 0% | -0.031 | -0.215 | 0.006 | 80 | 0 |
| 2024-05-22 | 162.5 | 0.1 | 0.05 | 0.15 | -33.3% | -0.046 | -0.252 | 0.009 | 55 | 4 |
| 2024-05-22 | 165 | 0.15 | 0.1 | 0.2 | -40% | -0.076 | -0.31 | 0.013 | 187 | 2 |
| 2024-05-22 | 167.5 | 0.325 | 0.25 | 0.4 | 0% | -0.147 | -0.403 | 0.021 | 86 | 3 |
| 2024-05-22 | 170 | 0.875 | 0.8 | 0.95 | +19.1% | -0.368 | -0.639 | 0.034 | 248 | 145 |
| 2024-05-22 | 172.5 | 2.1 | 2 | 2.2 | -10.9% | -0.662 | -0.579 | 0.033 | 166 | 48 |
| 2024-05-22 | 175 | 4.25 | 3.8 | 4.7 | +6.8% | -0.829 | -0.497 | 0.023 | 65 | 3 |
| 2024-05-22 | 177.5 | 6.4 | 5.8 | 7 | 0% | -0.824 | -0.84 | 0.023 | 15 | 0 |
| 2024-05-22 | 180 | 8.25 | 7.1 | 9.4 | 0% | -0.865 | -0.822 | 0.019 | 31 | 0 |
| 2024-05-22 | 182.5 | 10.75 | 9.6 | 11.9 | 0% | -0.882 | -0.885 | 0.018 | 1 | 0 |
| 2024-05-22 | 185 | 13.25 | 12 | 14.5 | 0% | -0.94 | -0.487 | 0.011 | 10 | 46 |
| 2024-05-22 | 187.5 | 15.6 | 14.3 | 16.9 | 0% | -0.904 | -0.984 | 0.015 | 0 | 0 |
| 2024-05-22 | 190 | 18.4 | 17.5 | 19.3 | 0% | -0.923 | -0.873 | 0.013 | 0 | 0 |
| 2024-05-22 | 192.5 | 20.8 | 19.7 | 21.9 | 0% | -0.917 | -1.06 | 0.014 | 0 | 0 |
| 2024-05-22 | 195 | 23.7 | 22.1 | 25.3 | 0% | -0.913 | -1.245 | 0.014 | 4 | 16 |
| 2024-05-22 | 197.5 | 26.4 | 25.3 | 27.5 | 0% | -0.88 | -1.971 | 0.018 | 0 | 0 |
| 2024-05-22 | 200 | 28.95 | 27.5 | 30.4 | 0% | -0.986 | -0.209 | 0.003 | 4 | 0 |
| 2024-05-22 | 205 | 34.25 | 32.5 | 36 | 0% | -0.95 | -0.921 | 0.009 | 0 | 0 |
| 2024-05-22 | 210 | 39.4 | 37.8 | 41 | 0% | -0.941 | -1.241 | 0.011 | 0 | 0 |
| 2024-05-22 | 215 | 43.85 | 42.5 | 45.2 | 0% | -0.897 | -2.566 | 0.016 | 0 | 0 |
| 2024-05-22 | 220 | 49.2 | 47.4 | 51 | 0% | -0.964 | -0.896 | 0.007 | 0 | 0 |
| 2024-05-22 | 225 | 54 | 52.4 | 55.6 | 0% | -0.985 | -0.399 | 0.004 | 0 | 0 |
| 2024-05-22 | 230 | 59.2 | 57.4 | 61 | 0% | -0.968 | -0.935 | 0.006 | 0 | 0 |
| 2024-05-22 | 235 | 64.3 | 62.6 | 66 | 0% | -0.962 | -1.183 | 0.007 | 0 | 0 |
| 2024-05-22 | 240 | 68.95 | 67.2 | 70.7 | 0% | -0.992 | -0.249 | 0.002 | 0 | 0 |
| 2024-05-22 | 245 | 74.05 | 72.3 | 75.8 | 0% | -0.983 | -0.578 | 0.004 | 0 | 0 |
| 2024-05-22 | 250 | 79.45 | 77.9 | 81 | 0% | -0.958 | -1.581 | 0.008 | 0 | 0 |
| 2024-05-22 | 255 | 84.1 | 82.5 | 85.7 | 0% | -0.98 | -0.741 | 0.004 | 0 | 0 |
| 2024-05-22 | 260 | 88.95 | 87.5 | 90.4 | 0% | -0.993 | -0.262 | 0.002 | 0 | 0 |
| 2024-05-22 | 265 | 94.15 | 92.4 | 95.9 | 0% | -0.978 | -0.901 | 0.005 | 0 | 0 |
| 2024-05-22 | 270 | 99.2 | 97.5 | 100.9 | 0% | -0.976 | -1.047 | 0.005 | 0 | 0 |
