| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 37.49 | 500 | 200 | 5,291 | 1,376 | 94 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 70 | 54.15 | 52.7 | 55.6 | 0% | 0.959 | -0.096 | 0.027 | 0 | 0 |
| 2024-05-22 | 75 | 49.2 | 47.8 | 50.6 | 0% | 0.955 | -0.094 | 0.029 | 0 | 0 |
| 2024-05-22 | 80 | 44.225 | 42.75 | 45.7 | 0% | 0.947 | -0.098 | 0.033 | 0 | 0 |
| 2024-05-22 | 85 | 39.275 | 37.85 | 40.7 | 0% | 0.941 | -0.095 | 0.035 | 0 | 0 |
| 2024-05-22 | 90 | 35.075 | 33.6 | 36.55 | 0% | 0.969 | -0.044 | 0.021 | 50 | 0 |
| 2024-05-22 | 95 | 29.325 | 28.1 | 30.55 | 0% | 0.934 | -0.078 | 0.039 | 0 | 0 |
| 2024-05-22 | 100 | 25.075 | 23.7 | 26.45 | 0% | 0.962 | -0.039 | 0.025 | 1 | 0 |
| 2024-05-22 | 101 | 23.9 | 22.65 | 25.15 | 0% | 0.984 | -0.021 | 0.012 | 0 | 0 |
| 2024-05-22 | 102 | 23.3 | 22.1 | 24.5 | 0% | 0.939 | -0.056 | 0.037 | 0 | 0 |
| 2024-05-22 | 103 | 22.2 | 21.25 | 23.15 | 0% | 0.946 | -0.048 | 0.033 | 0 | 0 |
| 2024-05-22 | 104 | 20.85 | 19.35 | 22.35 | 0% | 0.995 | -0.013 | 0.004 | 0 | 0 |
| 2024-05-22 | 105 | 20 | 19.4 | 20.6 | 0% | 0.967 | -0.03 | 0.022 | 0 | 0 |
| 2024-05-22 | 106 | 19.1 | 18.35 | 19.85 | 0% | 0.952 | -0.039 | 0.03 | 2 | 0 |
| 2024-05-22 | 107 | 17.675 | 16.5 | 18.85 | 0% | 0.885 | -0.084 | 0.059 | 2 | 0 |
| 2024-05-22 | 108 | 17.625 | 16.45 | 18.8 | 0% | 0.897 | -0.071 | 0.055 | 0 | 0 |
| 2024-05-22 | 109 | 16.375 | 15.4 | 17.35 | 0% | 0.914 | -0.056 | 0.048 | 0 | 0 |
| 2024-05-22 | 110 | 15.3 | 14.7 | 15.9 | 0% | 0.919 | -0.05 | 0.046 | 11 | 0 |
| 2024-05-22 | 111 | 15 | 13.65 | 16.35 | 0% | 0.855 | -0.085 | 0.069 | 0 | 0 |
| 2024-05-22 | 112 | 13.55 | 12.75 | 14.35 | 0% | 0.885 | -0.062 | 0.059 | 7 | 0 |
| 2024-05-22 | 113 | 12.85 | 11.75 | 13.95 | 0% | 0.853 | -0.075 | 0.07 | 5 | 0 |
| 2024-05-22 | 114 | 12 | 10.75 | 13.25 | 0% | 0.834 | -0.079 | 0.076 | 56 | 0 |
| 2024-05-22 | 115 | 11.525 | 10.15 | 12.9 | 0% | 0.793 | -0.097 | 0.087 | 42 | 0 |
| 2024-05-22 | 116 | 10.575 | 9.15 | 12 | 0% | 0.821 | -0.072 | 0.08 | 60 | 1 |
| 2024-05-22 | 117 | 9.025 | 8.1 | 9.95 | -8.6% | 0.797 | -0.076 | 0.086 | 551 | 16 |
| 2024-05-22 | 118 | 9.15 | 7.8 | 10.5 | 0% | 0.727 | -0.106 | 0.102 | 4 | 0 |
| 2024-05-22 | 119 | 8.325 | 7.5 | 9.15 | 0% | 0.704 | -0.106 | 0.106 | 14 | 0 |
| 2024-05-22 | 120 | 7.175 | 6.85 | 7.5 | -10.8% | 0.69 | -0.097 | 0.108 | 273 | 1 |
| 2024-05-22 | 121 | 6.55 | 6.2 | 6.9 | -2.8% | 0.666 | -0.092 | 0.111 | 103 | 7 |
| 2024-05-22 | 122 | 6.85 | 5.95 | 7.75 | -8.6% | 0.607 | -0.124 | 0.117 | 382 | 65 |
| 2024-05-22 | 123 | 5.525 | 5.05 | 6 | -11.9% | 0.584 | -0.108 | 0.119 | 36 | 5 |
| 2024-05-22 | 124 | 4.975 | 4.85 | 5.1 | -11.9% | 0.55 | -0.109 | 0.121 | 124 | 3 |
| 2024-05-22 | 125 | 4.5 | 4.35 | 4.65 | -3.8% | 0.515 | -0.11 | 0.122 | 1,681 | 52 |
| 2024-05-22 | 126 | 4.15 | 3.9 | 4.4 | -3.7% | 0.478 | -0.106 | 0.122 | 95 | 23 |
| 2024-05-22 | 127 | 4 | 3.4 | 4.6 | -13.2% | 0.453 | -0.117 | 0.121 | 59 | 5 |
| 2024-05-22 | 128 | 3.1 | 3 | 3.2 | -14.3% | 0.409 | -0.103 | 0.119 | 589 | 1 |
| 2024-05-22 | 129 | 2.69 | 2.51 | 2.87 | -15.6% | 0.373 | -0.099 | 0.116 | 34 | 3 |
| 2024-05-22 | 130 | 2.39 | 2.33 | 2.45 | -18.7% | 0.341 | -0.096 | 0.112 | 917 | 243 |
| 2024-05-22 | 131 | 2.1 | 2 | 2.2 | -15.2% | 0.31 | -0.092 | 0.108 | 39 | 24 |
| 2024-05-22 | 132 | 1.94 | 1.63 | 2.25 | -9% | 0.274 | -0.084 | 0.102 | 3 | 8 |
| 2024-05-22 | 133 | 1.395 | 0.98 | 1.81 | 0% | 0.238 | -0.076 | 0.095 | 12 | 0 |
| 2024-05-22 | 134 | 1.425 | 1.24 | 1.61 | -34.3% | 0.229 | -0.08 | 0.093 | 9 | 2 |
| 2024-05-22 | 135 | 1.22 | 1.04 | 1.4 | -16.7% | 0.189 | -0.067 | 0.083 | 96 | 13 |
| 2024-05-22 | 140 | 0.56 | 0.48 | 0.64 | -17% | 0.1 | -0.044 | 0.054 | 27 | 27 |
| 2024-05-22 | 145 | 0.355 | 0.21 | 0.5 | 0% | 0.069 | -0.037 | 0.041 | 5 | 0 |
| 2024-05-22 | 150 | 0.345 | 0.05 | 0.64 | 0% | 0.059 | -0.039 | 0.036 | 1 | 0 |
| 2024-05-22 | 155 | 0.25 | 0.01 | 0.49 | 0% | 0.043 | -0.032 | 0.028 | 0 | 0 |
| 2024-05-22 | 160 | 0.43 | 0 | 0.86 | 0% | 0.011 | -0.009 | 0.009 | 1 | 1 |
