| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 23.87 | 1,619 | 435 | 26,997 | 6,362 | 108 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 70 | 54.4 | 52.7 | 56.1 | 0% | 0.944 | -0.369 | 0.021 | 0 | 0 |
| 2024-05-22 | 75 | 49.35 | 47.7 | 51 | 0% | 0.941 | -0.342 | 0.022 | 0 | 0 |
| 2024-05-22 | 80 | 44.375 | 42.6 | 46.15 | 0% | 0.93 | -0.358 | 0.025 | 0 | 0 |
| 2024-05-22 | 85 | 39.225 | 37.5 | 40.95 | 0% | 0.929 | -0.314 | 0.025 | 0 | 0 |
| 2024-05-22 | 90 | 34.375 | 32.75 | 36 | 0% | 0.918 | -0.311 | 0.028 | 0 | 0 |
| 2024-05-22 | 95 | 29.275 | 27.55 | 31 | 0% | 0.907 | -0.297 | 0.03 | 0 | 0 |
| 2024-05-22 | 100 | 25.075 | 24.15 | 26 | 0% | 0.949 | -0.124 | 0.019 | 17 | 0 |
| 2024-05-22 | 101 | 23.85 | 23.1 | 24.6 | 0% | 0.971 | -0.069 | 0.012 | 1 | 0 |
| 2024-05-22 | 102 | 22.95 | 22.35 | 23.55 | 0% | 0.958 | -0.093 | 0.016 | 0 | 0 |
| 2024-05-22 | 103 | 21.75 | 20.95 | 22.55 | 0% | 0.984 | -0.038 | 0.007 | 0 | 0 |
| 2024-05-22 | 104 | 20.35 | 18.85 | 21.85 | 0% | 0.888 | -0.247 | 0.035 | 0 | 0 |
| 2024-05-22 | 105 | 19.875 | 19.3 | 20.45 | 0% | 0.963 | -0.072 | 0.015 | 0 | 0 |
| 2024-05-22 | 106 | 18.85 | 18 | 19.7 | 0% | 0.965 | -0.065 | 0.014 | 0 | 0 |
| 2024-05-22 | 107 | 18.075 | 17.3 | 18.85 | 0% | 0.935 | -0.114 | 0.023 | 7 | 0 |
| 2024-05-22 | 108 | 16.4 | 15.2 | 17.6 | 0% | 0.887 | -0.197 | 0.035 | 4 | 0 |
| 2024-05-22 | 109 | 16.3 | 15.25 | 17.35 | 0% | 0.906 | -0.149 | 0.031 | 0 | 0 |
| 2024-05-22 | 110 | 15.025 | 14.15 | 15.9 | 0% | 0.857 | -0.229 | 0.042 | 22 | 2 |
| 2024-05-22 | 111 | 13.925 | 13.1 | 14.75 | 0% | 0.944 | -0.077 | 0.021 | 1 | 0 |
| 2024-05-22 | 112 | 12.75 | 11.85 | 13.65 | 0% | 0.978 | -0.033 | 0.009 | 48 | 0 |
| 2024-05-22 | 113 | 11.35 | 9.9 | 12.8 | 0% | 0.843 | -0.202 | 0.044 | 280 | 0 |
| 2024-05-22 | 114 | 10.925 | 10.15 | 11.7 | 0% | 0.933 | -0.073 | 0.024 | 500 | 0 |
| 2024-05-22 | 115 | 9.9 | 8.95 | 10.85 | 0% | 0.934 | -0.066 | 0.024 | 95 | 0 |
| 2024-05-22 | 116 | 9.025 | 8.15 | 9.9 | 0% | 0.904 | -0.086 | 0.031 | 107 | 0 |
| 2024-05-22 | 117 | 8.025 | 7.5 | 8.55 | 0% | 0.897 | -0.083 | 0.033 | 237 | 0 |
| 2024-05-22 | 118 | 7.3 | 6.6 | 8 | 0% | 0.842 | -0.117 | 0.044 | 131 | 0 |
| 2024-05-22 | 119 | 5.725 | 4.75 | 6.7 | 0% | 0.98 | -0.021 | 0.009 | 65 | 0 |
| 2024-05-22 | 120 | 5 | 4 | 6 | -12.1% | 0.902 | -0.052 | 0.032 | 1,836 | 32 |
| 2024-05-22 | 121 | 4.25 | 3.15 | 5.35 | -18.2% | 0.908 | -0.042 | 0.03 | 354 | 35 |
| 2024-05-22 | 122 | 3.875 | 3.35 | 4.4 | -10.7% | 0.691 | -0.136 | 0.065 | 594 | 29 |
| 2024-05-22 | 123 | 2.715 | 2.66 | 2.77 | -19.3% | 0.66 | -0.109 | 0.068 | 5,366 | 23 |
| 2024-05-22 | 124 | 2.09 | 2.04 | 2.14 | -17.1% | 0.572 | -0.113 | 0.072 | 837 | 217 |
| 2024-05-22 | 125 | 1.56 | 1.52 | 1.6 | -6.8% | 0.48 | -0.112 | 0.073 | 4,414 | 254 |
| 2024-05-22 | 126 | 1.145 | 1.1 | 1.19 | -29.7% | 0.389 | -0.108 | 0.071 | 1,057 | 59 |
| 2024-05-22 | 127 | 0.83 | 0.79 | 0.87 | -44.1% | 0.306 | -0.099 | 0.065 | 3,832 | 201 |
| 2024-05-22 | 128 | 0.62 | 0.57 | 0.67 | -17.6% | 0.238 | -0.089 | 0.057 | 1,117 | 502 |
| 2024-05-22 | 129 | 0.435 | 0.38 | 0.49 | -42% | 0.18 | -0.077 | 0.048 | 165 | 106 |
| 2024-05-22 | 130 | 0.265 | 0.23 | 0.3 | -32.4% | 0.114 | -0.052 | 0.035 | 2,535 | 90 |
| 2024-05-22 | 131 | 0.195 | 0.11 | 0.28 | -50% | 0.064 | -0.032 | 0.023 | 1,442 | 1 |
| 2024-05-22 | 132 | 0.165 | 0.11 | 0.22 | -41.2% | 0.076 | -0.045 | 0.026 | 510 | 61 |
| 2024-05-22 | 133 | 0.09 | 0.06 | 0.12 | 0% | 0.047 | -0.03 | 0.018 | 33 | 2 |
| 2024-05-22 | 134 | 0.06 | 0.04 | 0.08 | 0% | 0.032 | -0.022 | 0.013 | 226 | 0 |
| 2024-05-22 | 135 | 0.085 | 0.03 | 0.14 | -16.7% | 0.026 | -0.02 | 0.011 | 459 | 1 |
| 2024-05-22 | 136 | 0.04 | 0.02 | 0.06 | 0% | 0.021 | -0.017 | 0.009 | 165 | 0 |
| 2024-05-22 | 137 | 0.035 | 0.02 | 0.05 | -40% | 0.016 | -0.014 | 0.007 | 11 | 1 |
| 2024-05-22 | 138 | 0.03 | 0.01 | 0.05 | 0% | 0.019 | -0.017 | 0.008 | 80 | 3 |
| 2024-05-22 | 139 | 0.03 | 0.01 | 0.05 | 0% | 0.014 | -0.014 | 0.007 | 50 | 0 |
| 2024-05-22 | 140 | 0.03 | 0.01 | 0.05 | 0% | 0.014 | -0.014 | 0.006 | 93 | 0 |
| 2024-05-22 | 141 | 0.03 | 0.01 | 0.05 | 0% | 0.013 | -0.014 | 0.006 | 60 | 0 |
| 2024-05-22 | 142 | 0.03 | 0.01 | 0.05 | 0% | 0.012 | -0.014 | 0.006 | 20 | 0 |
| 2024-05-22 | 143 | 0.035 | 0.01 | 0.06 | 0% | 0.013 | -0.017 | 0.006 | 100 | 0 |
| 2024-05-22 | 145 | 0.27 | 0.01 | 0.53 | 0% | 0.057 | -0.083 | 0.021 | 55 | 0 |
| 2024-05-22 | 150 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 155 | 0.68 | 0 | 1.36 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-22 | 160 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 61 | 0 |
