| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 83.88 | 61,666 | 29,286 | 83,487 | 46,060 | 150 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 75 | 72.275 | 71.2 | 73.35 | 0% | 0.99 | -0.627 | 0.002 | 0 | 0 |
| 2024-05-22 | 80 | 67.625 | 66.6 | 68.65 | 0% | 0.975 | -1.449 | 0.004 | 0 | 0 |
| 2024-05-22 | 85 | 62.45 | 61.25 | 63.65 | 0% | 0.98 | -1.045 | 0.004 | 0 | 0 |
| 2024-05-22 | 90 | 57.425 | 56.2 | 58.65 | 0% | 0.979 | -0.969 | 0.004 | 375 | 0 |
| 2024-05-22 | 95 | 52.425 | 51.2 | 53.65 | 0% | 0.977 | -0.95 | 0.004 | 550 | 0 |
| 2024-05-22 | 99 | 48.525 | 47.4 | 49.65 | 0% | 0.97 | -1.145 | 0.005 | 3 | 0 |
| 2024-05-22 | 100 | 47.45 | 46.4 | 48.5 | +12.8% | 0.973 | -0.983 | 0.005 | 3,075 | 1 |
| 2024-05-22 | 101 | 46.525 | 45.4 | 47.65 | 0% | 0.969 | -1.134 | 0.005 | 0 | 0 |
| 2024-05-22 | 102 | 45.475 | 44.3 | 46.65 | 0% | 0.971 | -1.026 | 0.005 | 0 | 0 |
| 2024-05-22 | 103 | 44.475 | 43.3 | 45.65 | 0% | 0.97 | -1.02 | 0.005 | 0 | 0 |
| 2024-05-22 | 104 | 43.525 | 42.45 | 44.6 | 0% | 0.966 | -1.116 | 0.006 | 0 | 0 |
| 2024-05-22 | 105 | 42.525 | 41.4 | 43.65 | 0% | 0.966 | -1.11 | 0.006 | 0 | 0 |
| 2024-05-22 | 106 | 41.525 | 40.5 | 42.55 | 0% | 0.965 | -1.104 | 0.006 | 4 | 0 |
| 2024-05-22 | 107 | 40.475 | 39.3 | 41.65 | 0% | 0.967 | -0.998 | 0.006 | 11 | 0 |
| 2024-05-22 | 108 | 39.475 | 38.35 | 40.6 | 0% | 0.966 | -0.992 | 0.006 | 6 | 0 |
| 2024-05-22 | 109 | 38.475 | 37.3 | 39.65 | 0% | 0.966 | -0.986 | 0.006 | 3 | 0 |
| 2024-05-22 | 110 | 37.525 | 36.4 | 38.65 | 0% | 0.962 | -1.077 | 0.006 | 7 | 0 |
| 2024-05-22 | 111 | 36.475 | 35.35 | 37.6 | 0% | 0.964 | -0.973 | 0.006 | 383 | 0 |
| 2024-05-22 | 112 | 35.425 | 34.5 | 36.35 | 0% | 0.967 | -0.867 | 0.006 | 46 | 0 |
| 2024-05-22 | 113 | 34.525 | 33.35 | 35.7 | 0% | 0.959 | -1.055 | 0.007 | 7 | 0 |
| 2024-05-22 | 114 | 33.4 | 32.35 | 34.45 | 0% | 0.944 | -1.435 | 0.009 | 218 | 1 |
| 2024-05-22 | 115 | 32.55 | 31.4 | 33.7 | 0% | 0.955 | -1.085 | 0.007 | 17 | 0 |
| 2024-05-22 | 116 | 31.525 | 30.4 | 32.65 | 0% | 0.955 | -1.031 | 0.007 | 16 | 0 |
| 2024-05-22 | 117 | 30.375 | 29.35 | 31.4 | 0% | 0.966 | -0.736 | 0.006 | 20 | 0 |
| 2024-05-22 | 118 | 29.575 | 28.45 | 30.7 | 0% | 0.949 | -1.102 | 0.008 | 2 | 0 |
| 2024-05-22 | 119 | 28.525 | 27.4 | 29.65 | 0% | 0.951 | -1.005 | 0.008 | 63 | 0 |
| 2024-05-22 | 120 | 27.575 | 26.5 | 28.65 | 0% | 0.946 | -1.082 | 0.008 | 329 | 0 |
| 2024-05-22 | 121 | 26.5 | 25.35 | 27.65 | 0% | 0.951 | -0.943 | 0.008 | 57 | 0 |
| 2024-05-22 | 122 | 25.6 | 24.65 | 26.55 | 0% | 0.941 | -1.101 | 0.009 | 26 | 0 |
| 2024-05-22 | 123 | 24.675 | 23.65 | 25.7 | 0% | 0.933 | -1.207 | 0.01 | 26 | 0 |
| 2024-05-22 | 124 | 23.25 | 21.95 | 24.55 | 0% | 0.973 | -0.433 | 0.005 | 38 | 0 |
| 2024-05-22 | 125 | 22.5 | 21.45 | 23.55 | 0% | 0.944 | -0.904 | 0.009 | 69 | 0 |
| 2024-05-22 | 126 | 21.525 | 20.35 | 22.7 | 0% | 0.939 | -0.934 | 0.009 | 123 | 0 |
| 2024-05-22 | 127 | 20.35 | 19.35 | 21.35 | +16.9% | 0.956 | -0.621 | 0.007 | 1,047 | 1 |
| 2024-05-22 | 128 | 19.525 | 18.35 | 20.7 | 0% | 0.935 | -0.91 | 0.01 | 45 | 0 |
| 2024-05-22 | 129 | 18.65 | 17.7 | 19.6 | 0% | 0.92 | -1.081 | 0.011 | 80 | 0 |
| 2024-05-22 | 130 | 17.525 | 16.85 | 18.2 | +9.5% | 0.929 | -0.884 | 0.01 | 459 | 76 |
| 2024-05-22 | 131 | 16.1 | 15.5 | 16.7 | -3.6% | 0.948 | -0.588 | 0.008 | 48 | 6 |
| 2024-05-22 | 132 | 14.975 | 14.15 | 15.8 | +3% | 0.954 | -0.489 | 0.007 | 129 | 10 |
| 2024-05-22 | 133 | 14.625 | 13.65 | 15.6 | +57.9% | 0.907 | -0.975 | 0.013 | 48 | 1 |
| 2024-05-22 | 134 | 13.75 | 12.95 | 14.55 | -5.4% | 0.89 | -1.11 | 0.015 | 14 | 45 |
| 2024-05-22 | 135 | 12.05 | 11.2 | 12.9 | -1.5% | 0.87 | -1.253 | 0.016 | 219 | 99 |
| 2024-05-22 | 136 | 11.525 | 10.45 | 12.6 | -6.2% | 0.812 | -1.876 | 0.021 | 56 | 9 |
| 2024-05-22 | 137 | 10.625 | 9.95 | 11.3 | -6.7% | 0.885 | -0.886 | 0.015 | 124 | 99 |
| 2024-05-22 | 138 | 9.625 | 8.85 | 10.4 | -3.8% | 0.885 | -0.795 | 0.015 | 149 | 24 |
| 2024-05-22 | 139 | 7.875 | 7.1 | 8.65 | -6.7% | 0.865 | -0.857 | 0.017 | 295 | 62 |
| 2024-05-22 | 140 | 7.475 | 7.15 | 7.8 | -13.2% | 0.883 | -0.632 | 0.015 | 1,500 | 638 |
| 2024-05-22 | 141 | 6.6 | 6.1 | 7.1 | -23.2% | 0.955 | -0.196 | 0.007 | 201 | 60 |
| 2024-05-22 | 142 | 5.7 | 4.3 | 7.1 | -33.7% | 0.988 | -0.055 | 0.002 | 106 | 58 |
| 2024-05-22 | 143 | 4.625 | 4.1 | 5.15 | -43.6% | 0.858 | -0.46 | 0.017 | 207 | 96 |
| 2024-05-22 | 144 | 4.125 | 3.2 | 5.05 | -41.8% | 0.705 | -1.065 | 0.027 | 567 | 110 |
| 2024-05-22 | 145 | 3.25 | 3.1 | 3.4 | -51.8% | 0.674 | -0.899 | 0.028 | 1,388 | 1,844 |
| 2024-05-22 | 146 | 2.955 | 2.51 | 3.4 | -59.7% | 0.596 | -0.965 | 0.03 | 684 | 425 |
| 2024-05-22 | 147 | 2.19 | 1.99 | 2.39 | -61.7% | 0.516 | -1.132 | 0.031 | 557 | 899 |
| 2024-05-22 | 148 | 1.745 | 1.62 | 1.87 | -71.2% | 0.438 | -1.021 | 0.03 | 4,954 | 3,496 |
| 2024-05-22 | 149 | 1.445 | 1.29 | 1.6 | -74.2% | 0.37 | -1.021 | 0.029 | 5,480 | 1,720 |
| 2024-05-22 | 150 | 1.165 | 1.05 | 1.28 | -77.7% | 0.31 | -0.984 | 0.027 | 11,383 | 10,543 |
| 2024-05-22 | 152.5 | 0.655 | 0.56 | 0.75 | -84.9% | 0.192 | -0.817 | 0.021 | 560 | 3,302 |
| 2024-05-22 | 155 | 0.375 | 0.33 | 0.42 | -89.2% | 0.12 | -0.642 | 0.015 | 2,570 | 10,095 |
| 2024-05-22 | 157.5 | 0.21 | 0.11 | 0.31 | -93.4% | 0.071 | -0.461 | 0.011 | 915 | 3,293 |
| 2024-05-22 | 160 | 0.13 | 0.12 | 0.14 | -94.8% | 0.042 | -0.32 | 0.007 | 19,324 | 14,629 |
| 2024-05-22 | 162.5 | 0.1 | 0.08 | 0.12 | -94.6% | 0.033 | -0.29 | 0.006 | 552 | 2,105 |
| 2024-05-22 | 165 | 0.065 | 0.06 | 0.07 | -95.1% | 0.023 | -0.227 | 0.004 | 10,956 | 3,585 |
| 2024-05-22 | 167.5 | 0.045 | 0.02 | 0.07 | -96.6% | 0.014 | -0.149 | 0.003 | 4,624 | 813 |
| 2024-05-22 | 170 | 0.05 | 0.03 | 0.07 | -94.9% | 0.015 | -0.182 | 0.003 | 1,297 | 1,516 |
| 2024-05-22 | 172.5 | 0.03 | 0.01 | 0.05 | -97.4% | 0.007 | -0.088 | 0.001 | 875 | 75 |
| 2024-05-22 | 175 | 0.03 | 0.02 | 0.04 | -96.6% | 0.006 | -0.089 | 0.001 | 1,519 | 376 |
| 2024-05-22 | 177.5 | 0.03 | 0.01 | 0.05 | -95.1% | 0.008 | -0.127 | 0.002 | 262 | 151 |
| 2024-05-22 | 180 | 0.025 | 0.01 | 0.04 | -97% | 0.003 | -0.051 | 0.001 | 2,320 | 734 |
| 2024-05-22 | 182.5 | 0.125 | 0 | 0.25 | -95.2% | 0.003 | -0.052 | 0.001 | 146 | 17 |
| 2024-05-22 | 185 | 0.08 | 0.01 | 0.15 | -84.2% | 0.007 | -0.131 | 0.002 | 1,531 | 456 |
| 2024-05-22 | 187.5 | 0.01 | 0 | 0.02 | -80% | 0.005 | -0.095 | 0.001 | 323 | 16 |
| 2024-05-22 | 190 | 0.015 | 0.01 | 0.02 | -90% | 0.003 | -0.053 | 0.001 | 133 | 66 |
| 2024-05-22 | 192.5 | 0.01 | 0 | 0.02 | +3,450% | 0.139 | -3.669 | 0.017 | 10 | 51 |
| 2024-05-22 | 195 | 0.01 | 0 | 0.02 | -90% | 0.002 | -0.054 | 0.001 | 356 | 63 |
