| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 41.94 | 3,147 | 683 | 18,549 | 50,951 | 122 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 75 | 0.43 | 0 | 0.86 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 80 | 0.43 | 0 | 0.86 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-22 | 85 | 0.43 | 0 | 0.86 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 90 | 0.425 | 0 | 0.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 95 | 0.425 | 0 | 0.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 100 | 0.43 | 0 | 0.86 | 0% | -0.003 | -0.006 | 0.003 | 603 | 2 |
| 2024-05-22 | 105 | 0.245 | 0 | 0.49 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-22 | 110 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 41 | 0 |
| 2024-05-22 | 111 | 0.03 | 0.01 | 0.05 | 0% | -0.005 | -0.009 | 0.005 | 0 | 0 |
| 2024-05-22 | 112 | 0.305 | 0 | 0.61 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-22 | 113 | 0.035 | 0.01 | 0.06 | 0% | -0.007 | -0.01 | 0.005 | 4 | 0 |
| 2024-05-22 | 114 | 0.035 | 0.01 | 0.06 | 0% | -0.007 | -0.01 | 0.006 | 55 | 0 |
| 2024-05-22 | 115 | 0.18 | 0.05 | 0.31 | -79.2% | -0.009 | -0.013 | 0.007 | 9,785 | 12 |
| 2024-05-22 | 116 | 0.045 | 0.02 | 0.07 | 0% | -0.009 | -0.012 | 0.007 | 17 | 0 |
| 2024-05-22 | 117 | 0.045 | 0.02 | 0.07 | -72.4% | -0.009 | -0.012 | 0.007 | 299 | 1 |
| 2024-05-22 | 118 | 0.06 | 0.05 | 0.07 | 0% | -0.012 | -0.015 | 0.009 | 46 | 0 |
| 2024-05-22 | 119 | 0.045 | 0.01 | 0.08 | 0% | -0.01 | -0.011 | 0.008 | 19 | 0 |
| 2024-05-22 | 120 | 0.11 | 0.06 | 0.16 | -83.3% | -0.015 | -0.018 | 0.011 | 10,022 | 2 |
| 2024-05-22 | 121 | 0.475 | 0.03 | 0.92 | -5.7% | -0.058 | -0.073 | 0.035 | 164 | 2 |
| 2024-05-22 | 122 | 0.48 | 0.03 | 0.93 | 0% | -0.058 | -0.07 | 0.035 | 46 | 0 |
| 2024-05-22 | 123 | 0.42 | 0.01 | 0.83 | -81.5% | -0.02 | -0.021 | 0.014 | 39 | 4 |
| 2024-05-22 | 124 | 0.48 | 0.01 | 0.95 | 0% | -0.032 | -0.033 | 0.021 | 36 | 1 |
| 2024-05-22 | 125 | 0.35 | 0.1 | 0.6 | -84.9% | -0.026 | -0.025 | 0.018 | 1,200 | 6 |
| 2024-05-22 | 126 | 0.505 | 0.04 | 0.97 | -23.5% | -0.089 | -0.095 | 0.048 | 174 | 1 |
| 2024-05-22 | 127 | 0.465 | 0.05 | 0.88 | -85.8% | -0.033 | -0.029 | 0.022 | 322 | 13 |
| 2024-05-22 | 128 | 0.535 | 0.06 | 1.01 | -81.2% | -0.044 | -0.038 | 0.028 | 33 | 3 |
| 2024-05-22 | 129 | 0.51 | 0.07 | 0.95 | -81.6% | -0.048 | -0.039 | 0.03 | 121 | 2 |
| 2024-05-22 | 130 | 0.405 | 0.18 | 0.63 | -84.4% | -0.052 | -0.04 | 0.032 | 69 | 59 |
| 2024-05-22 | 131 | 0.385 | 0.24 | 0.53 | -86.9% | -0.054 | -0.039 | 0.033 | 23 | 6 |
| 2024-05-22 | 132 | 0.455 | 0.2 | 0.71 | -84.5% | -0.066 | -0.046 | 0.038 | 8,015 | 121 |
| 2024-05-22 | 133 | 0.56 | 0.3 | 0.82 | -77.5% | -0.094 | -0.064 | 0.05 | 176 | 1 |
| 2024-05-22 | 134 | 0.455 | 0.43 | 0.48 | 0% | -0.089 | -0.056 | 0.048 | 40 | 0 |
| 2024-05-22 | 135 | 0.55 | 0.53 | 0.57 | -79% | -0.105 | -0.062 | 0.054 | 206 | 21 |
| 2024-05-22 | 136 | 0.67 | 0.64 | 0.7 | -77.4% | -0.124 | -0.07 | 0.061 | 85 | 4 |
| 2024-05-22 | 137 | 0.81 | 0.77 | 0.85 | -75.7% | -0.145 | -0.077 | 0.068 | 119 | 4 |
| 2024-05-22 | 138 | 0.975 | 0.92 | 1.03 | -74.1% | -0.169 | -0.085 | 0.075 | 319 | 10 |
| 2024-05-22 | 139 | 1.17 | 1.11 | 1.23 | 0% | -0.198 | -0.094 | 0.083 | 50 | 2 |
| 2024-05-22 | 140 | 1.4 | 1.34 | 1.46 | -71.2% | -0.225 | -0.1 | 0.089 | 16,565 | 40 |
| 2024-05-22 | 141 | 1.66 | 1.62 | 1.7 | -69.5% | -0.257 | -0.108 | 0.096 | 32 | 18 |
| 2024-05-22 | 142 | 1.97 | 1.92 | 2.02 | -67.4% | -0.289 | -0.114 | 0.102 | 68 | 18 |
| 2024-05-22 | 143 | 2.3 | 2.26 | 2.34 | -67.1% | -0.324 | -0.119 | 0.107 | 113 | 14 |
| 2024-05-22 | 144 | 2.7 | 2.64 | 2.76 | -59.2% | -0.361 | -0.125 | 0.112 | 138 | 11 |
| 2024-05-22 | 145 | 3.125 | 3.05 | 3.2 | -53.9% | -0.398 | -0.129 | 0.115 | 98 | 62 |
| 2024-05-22 | 146 | 3.575 | 3.5 | 3.65 | -57.9% | -0.436 | -0.131 | 0.117 | 522 | 4 |
| 2024-05-22 | 147 | 4.1 | 4.05 | 4.15 | -52.7% | -0.473 | -0.133 | 0.119 | 24 | 22 |
| 2024-05-22 | 148 | 4.625 | 4.55 | 4.7 | -58.6% | -0.51 | -0.133 | 0.119 | 31 | 4 |
| 2024-05-22 | 149 | 5.2 | 5.1 | 5.3 | -42.5% | -0.548 | -0.131 | 0.118 | 33 | 5 |
| 2024-05-22 | 150 | 5.825 | 5.75 | 5.9 | -46.5% | -0.582 | -0.131 | 0.116 | 1,128 | 37 |
| 2024-05-22 | 152.5 | 7.525 | 7.45 | 7.6 | -39% | -0.666 | -0.121 | 0.108 | 5 | 167 |
| 2024-05-22 | 155 | 9.425 | 8.65 | 10.2 | -30.4% | -0.756 | -0.097 | 0.093 | 18 | 2 |
| 2024-05-22 | 157.5 | 11.45 | 10.2 | 12.7 | 0% | -0.798 | -0.095 | 0.084 | 24 | 0 |
| 2024-05-22 | 160 | 13.65 | 12.35 | 14.95 | 0% | -0.844 | -0.081 | 0.071 | 7 | 0 |
| 2024-05-22 | 162.5 | 16.05 | 15.3 | 16.8 | 0% | -0.866 | -0.079 | 0.064 | 0 | 0 |
| 2024-05-22 | 165 | 17.95 | 16.75 | 19.15 | 0% | -0.971 | -0.015 | 0.018 | 0 | 0 |
| 2024-05-22 | 167.5 | 20.225 | 19.2 | 21.25 | 0% | -0.868 | -0.103 | 0.063 | 0 | 0 |
| 2024-05-22 | 170 | 22.7 | 21.6 | 23.8 | 0% | -0.872 | -0.111 | 0.062 | 0 | 0 |
| 2024-05-22 | 175 | 27.6 | 26.55 | 28.65 | 0% | -0.895 | -0.105 | 0.054 | 0 | 0 |
| 2024-05-22 | 180 | 32.575 | 31.5 | 33.65 | 0% | -0.903 | -0.11 | 0.051 | 0 | 0 |
| 2024-05-22 | 185 | 37.925 | 36.55 | 39.3 | 0% | -0.99 | -0.01 | 0.007 | 0 | 0 |
| 2024-05-22 | 190 | 42.5 | 41.5 | 43.5 | 0% | -0.926 | -0.103 | 0.042 | 0 | 2 |
| 2024-05-22 | 195 | 47.975 | 46.65 | 49.3 | 0% | -0.98 | -0.026 | 0.014 | 0 | 0 |
