| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 34.17 | 2,147 | 1,289 | 109,230 | 78,764 | 134 | 2024-05-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 32.5 | 92.75 | 91.9 | 93.6 | 0% | 0.985 | -0.056 | 0.013 | 1 | 0 |
| 2024-05-21 | 35 | 90 | 89.25 | 90.75 | 0% | 0.989 | -0.036 | 0.01 | 11 | 0 |
| 2024-05-21 | 37.5 | 87.125 | 85.95 | 88.3 | 0% | 0.975 | -0.089 | 0.02 | 0 | 0 |
| 2024-05-21 | 40 | 85.225 | 84.25 | 86.2 | 0% | 0.983 | -0.052 | 0.014 | 2 | 0 |
| 2024-05-21 | 42.5 | 82.25 | 81.15 | 83.35 | 0% | 0.996 | -0.011 | 0.003 | 0 | 0 |
| 2024-05-21 | 45 | 80.525 | 79.6 | 81.45 | 0% | 0.976 | -0.071 | 0.02 | 0 | 0 |
| 2024-05-21 | 47.5 | 77.95 | 77 | 78.9 | 0% | 0.976 | -0.066 | 0.019 | 1 | 0 |
| 2024-05-21 | 50 | 74.725 | 73.75 | 75.7 | 0% | 0.999 | -0.003 | 0 | 50 | 0 |
| 2024-05-21 | 52.5 | 72.6 | 71.85 | 73.35 | 0% | 0.983 | -0.04 | 0.014 | 2 | 0 |
| 2024-05-21 | 55 | 69.825 | 68.75 | 70.9 | 0% | 0.994 | -0.014 | 0.005 | 10 | 0 |
| 2024-05-21 | 57.5 | 67.45 | 66.55 | 68.35 | 0% | 0.988 | -0.026 | 0.01 | 2 | 0 |
| 2024-05-21 | 60 | 65.325 | 64.45 | 66.2 | 0% | 0.975 | -0.054 | 0.02 | 16 | 0 |
| 2024-05-21 | 62.5 | 62.425 | 61.35 | 63.5 | 0% | 0.989 | -0.022 | 0.009 | 114 | 0 |
| 2024-05-21 | 65 | 59.875 | 58.75 | 61 | 0% | 0.992 | -0.016 | 0.007 | 7 | 0 |
| 2024-05-21 | 67.5 | 57.825 | 57.05 | 58.6 | 0% | 0.972 | -0.051 | 0.022 | 115 | 0 |
| 2024-05-21 | 70 | 55.225 | 54.55 | 55.9 | 0% | 0.975 | -0.044 | 0.02 | 49 | 0 |
| 2024-05-21 | 72.5 | 52.8 | 52.2 | 53.4 | 0% | 0.971 | -0.048 | 0.023 | 43 | 0 |
| 2024-05-21 | 75 | 49.975 | 48.95 | 51 | 0% | 0.987 | -0.023 | 0.011 | 242 | 0 |
| 2024-05-21 | 77.5 | 47.475 | 46.3 | 48.65 | 0% | 0.987 | -0.022 | 0.011 | 534 | 0 |
| 2024-05-21 | 80 | 45.15 | 43.9 | 46.4 | 0% | 0.975 | -0.035 | 0.02 | 235 | 0 |
| 2024-05-21 | 82.5 | 42.675 | 41.5 | 43.85 | 0% | 0.973 | -0.036 | 0.022 | 218 | 0 |
| 2024-05-21 | 85 | 40.45 | 39.7 | 41.2 | 0% | 0.957 | -0.053 | 0.032 | 160 | 0 |
| 2024-05-21 | 87.5 | 37.925 | 37.25 | 38.6 | 0% | 0.956 | -0.05 | 0.033 | 162 | 0 |
| 2024-05-21 | 90 | 36.025 | 34.75 | 37.3 | 0% | 0.926 | -0.08 | 0.05 | 278 | 1 |
| 2024-05-21 | 92.5 | 32.35 | 31.6 | 33.1 | 0% | 0.977 | -0.026 | 0.018 | 1,165 | 1 |
| 2024-05-21 | 95 | 30 | 29.2 | 30.8 | 0% | 0.986 | -0.018 | 0.012 | 794 | 0 |
| 2024-05-21 | 97.5 | 27.475 | 26.95 | 28 | 0% | 0.991 | -0.015 | 0.008 | 488 | 0 |
| 2024-05-21 | 100 | 25.2 | 24.05 | 26.35 | +2.7% | 0.917 | -0.063 | 0.054 | 2,608 | 7 |
| 2024-05-21 | 105 | 19.7 | 18.65 | 20.75 | +3.9% | 0.915 | -0.053 | 0.055 | 3,950 | 10 |
| 2024-05-21 | 110 | 15.9 | 15.65 | 16.15 | +4.5% | 0.878 | -0.059 | 0.072 | 3,482 | 51 |
| 2024-05-21 | 111 | 15.05 | 14.7 | 15.4 | 0% | 0.862 | -0.063 | 0.078 | 0 | 0 |
| 2024-05-21 | 112 | 14.425 | 13.45 | 15.4 | 0% | 0.833 | -0.073 | 0.089 | 0 | 0 |
| 2024-05-21 | 113 | 12.225 | 11.15 | 13.3 | 0% | 0.94 | -0.028 | 0.042 | 0 | 3 |
| 2024-05-21 | 114 | 12.325 | 11.35 | 13.3 | 0% | 0.823 | -0.067 | 0.092 | 0 | 0 |
| 2024-05-21 | 115 | 11.575 | 11.25 | 11.9 | +6.2% | 0.799 | -0.072 | 0.1 | 3,769 | 27 |
| 2024-05-21 | 116 | 10.275 | 9.7 | 10.85 | 0% | 0.808 | -0.062 | 0.097 | 0 | 3 |
| 2024-05-21 | 117 | 10.25 | 9.7 | 10.8 | 0% | 0.751 | -0.079 | 0.113 | 0 | 4 |
| 2024-05-21 | 118 | 8.775 | 8.15 | 9.4 | 0% | 0.752 | -0.069 | 0.113 | 0 | 0 |
| 2024-05-21 | 119 | 9.375 | 8.3 | 10.45 | 0% | 0.68 | -0.098 | 0.128 | 0 | 0 |
| 2024-05-21 | 120 | 7.75 | 7.65 | 7.85 | +0.5% | 0.679 | -0.082 | 0.128 | 10,521 | 123 |
| 2024-05-21 | 121 | 6.525 | 5.85 | 7.2 | 0% | 0.665 | -0.074 | 0.13 | 0 | 1 |
| 2024-05-21 | 122 | 5.95 | 5.3 | 6.6 | +11.8% | 0.628 | -0.076 | 0.135 | 6 | 1 |
| 2024-05-21 | 123 | 5.925 | 5.85 | 6 | +8.8% | 0.586 | -0.087 | 0.139 | 19 | 17 |
| 2024-05-21 | 124 | 5.375 | 5.3 | 5.45 | +4.5% | 0.554 | -0.088 | 0.141 | 122 | 12 |
| 2024-05-21 | 125 | 4.85 | 4.8 | 4.9 | 0% | 0.521 | -0.087 | 0.142 | 16,763 | 427 |
| 2024-05-21 | 126 | 4.375 | 4.3 | 4.45 | +9.4% | 0.488 | -0.087 | 0.142 | 205 | 472 |
| 2024-05-21 | 127 | 3.925 | 3.85 | 4 | +13.9% | 0.455 | -0.085 | 0.141 | 279 | 17 |
| 2024-05-21 | 128 | 3.525 | 3.45 | 3.6 | +7.9% | 0.423 | -0.084 | 0.14 | 16 | 9 |
| 2024-05-21 | 129 | 3.15 | 3.1 | 3.2 | +13.3% | 0.392 | -0.082 | 0.137 | 63 | 21 |
| 2024-05-21 | 130 | 2.715 | 2.59 | 2.84 | +5.2% | 0.362 | -0.08 | 0.134 | 20,573 | 306 |
| 2024-05-21 | 131 | 2.32 | 2.12 | 2.52 | +10.7% | 0.324 | -0.073 | 0.128 | 22 | 10 |
| 2024-05-21 | 132 | 2.215 | 2.13 | 2.3 | -2.4% | 0.304 | -0.074 | 0.125 | 18 | 12 |
| 2024-05-21 | 133 | 1.955 | 1.88 | 2.03 | 0% | 0.277 | -0.071 | 0.12 | 56 | 0 |
| 2024-05-21 | 134 | 1.62 | 1.52 | 1.72 | +10% | 0.245 | -0.064 | 0.112 | 5 | 11 |
| 2024-05-21 | 135 | 1.465 | 1.43 | 1.5 | +2.1% | 0.226 | -0.063 | 0.107 | 15,669 | 158 |
| 2024-05-21 | 140 | 0.795 | 0.59 | 1 | -4.1% | 0.125 | -0.042 | 0.073 | 7,411 | 177 |
| 2024-05-21 | 145 | 0.345 | 0.33 | 0.36 | +8.8% | 0.068 | -0.027 | 0.047 | 3,110 | 100 |
| 2024-05-21 | 150 | 0.19 | 0.16 | 0.22 | 0% | 0.039 | -0.018 | 0.03 | 5,443 | 166 |
| 2024-05-21 | 155 | 0.19 | 0.07 | 0.31 | 0% | 0.035 | -0.019 | 0.028 | 3,698 | 0 |
| 2024-05-21 | 160 | 0.15 | 0.05 | 0.25 | 0% | 0.027 | -0.016 | 0.022 | 2,640 | 0 |
| 2024-05-21 | 165 | 0.21 | 0.02 | 0.4 | 0% | 0.032 | -0.022 | 0.025 | 1,744 | 0 |
| 2024-05-21 | 170 | 0.17 | 0.01 | 0.33 | 0% | 0.025 | -0.019 | 0.021 | 678 | 0 |
| 2024-05-21 | 175 | 0.155 | 0.01 | 0.3 | 0% | 0.022 | -0.018 | 0.019 | 835 | 0 |
| 2024-05-21 | 180 | 0.14 | 0.01 | 0.27 | 0% | 0.019 | -0.017 | 0.017 | 329 | 0 |
| 2024-05-21 | 185 | 0.03 | 0.01 | 0.05 | 0% | 0.005 | -0.005 | 0.005 | 215 | 0 |
| 2024-05-21 | 190 | 0.025 | 0.01 | 0.04 | 0% | 0.004 | -0.004 | 0.005 | 232 | 0 |
| 2024-05-21 | 195 | 0.74 | 0.01 | 1.47 | 0% | 0.058 | -0.064 | 0.042 | 50 | 0 |
