| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 59.05 | 11,833 | 1,848 | 3,947 | 2,251 | 120 | 2024-05-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 75 | 70.475 | 68.95 | 72 | 0% | 0.958 | -0.135 | 0.033 | 0 | 0 |
| 2024-05-21 | 80 | 65.5 | 64 | 67 | 0% | 0.955 | -0.132 | 0.035 | 0 | 0 |
| 2024-05-21 | 85 | 60.55 | 59.05 | 62.05 | 0% | 0.95 | -0.133 | 0.038 | 0 | 0 |
| 2024-05-21 | 90 | 55.625 | 54.15 | 57.1 | 0% | 0.944 | -0.133 | 0.041 | 5 | 0 |
| 2024-05-21 | 95 | 50.675 | 49.05 | 52.3 | 0% | 0.934 | -0.142 | 0.047 | 0 | 0 |
| 2024-05-21 | 100 | 45.65 | 44.1 | 47.2 | 0% | 0.931 | -0.132 | 0.049 | 1 | 0 |
| 2024-05-21 | 105 | 40.75 | 39.25 | 42.25 | 0% | 0.922 | -0.131 | 0.053 | 0 | 0 |
| 2024-05-21 | 110 | 35.8 | 34.25 | 37.35 | 0% | 0.911 | -0.132 | 0.059 | 0 | 0 |
| 2024-05-21 | 111 | 34.85 | 33.3 | 36.4 | 0% | 0.995 | -0.021 | 0.006 | 0 | 0 |
| 2024-05-21 | 112 | 33.875 | 32.35 | 35.4 | 0% | 0.991 | -0.025 | 0.009 | 0 | 0 |
| 2024-05-21 | 113 | 32.9 | 31.35 | 34.45 | 0% | 0.988 | -0.027 | 0.011 | 0 | 0 |
| 2024-05-21 | 114 | 31.9 | 30.35 | 33.45 | 0% | 0.988 | -0.027 | 0.011 | 0 | 0 |
| 2024-05-21 | 115 | 30.9 | 29.3 | 32.5 | 0% | 0.988 | -0.027 | 0.011 | 0 | 0 |
| 2024-05-21 | 116 | 29.975 | 28.45 | 31.5 | 0% | 0.979 | -0.035 | 0.018 | 0 | 0 |
| 2024-05-21 | 117 | 29 | 27.5 | 30.5 | 0% | 0.976 | -0.037 | 0.021 | 0 | 0 |
| 2024-05-21 | 118 | 28 | 26.5 | 29.5 | 0% | 0.976 | -0.037 | 0.021 | 0 | 0 |
| 2024-05-21 | 119 | 27.15 | 25.55 | 28.75 | 0% | 0.96 | -0.05 | 0.032 | 0 | 0 |
| 2024-05-21 | 120 | 26.1 | 24.55 | 27.65 | 0% | 0.964 | -0.045 | 0.029 | 0 | 0 |
| 2024-05-21 | 121 | 25.25 | 23.7 | 26.8 | 0% | 0.948 | -0.056 | 0.039 | 1 | 0 |
| 2024-05-21 | 122 | 24.4 | 22.9 | 25.9 | 0% | 0.935 | -0.066 | 0.047 | 10 | 0 |
| 2024-05-21 | 123 | 23.475 | 21.9 | 25.05 | 0% | 0.927 | -0.07 | 0.051 | 525 | 0 |
| 2024-05-21 | 124 | 22.55 | 21 | 24.1 | 0% | 0.919 | -0.074 | 0.055 | 6 | 0 |
| 2024-05-21 | 125 | 21.825 | 20.05 | 23.6 | 0% | 0.864 | -0.12 | 0.08 | 0 | 4 |
| 2024-05-21 | 126 | 20.45 | 18.95 | 21.95 | 0% | 0.922 | -0.066 | 0.053 | 400 | 0 |
| 2024-05-21 | 127 | 19.625 | 18.4 | 20.85 | 0% | 0.905 | -0.075 | 0.062 | 8 | 0 |
| 2024-05-21 | 128 | 19.175 | 17.9 | 20.45 | 0% | 0.867 | -0.101 | 0.079 | 6 | 0 |
| 2024-05-21 | 129 | 18.6 | 17.95 | 19.25 | 0% | 0.841 | -0.117 | 0.089 | 9 | 0 |
| 2024-05-21 | 130 | 18.6 | 17.3 | 19.9 | 0% | 0.798 | -0.15 | 0.103 | 17 | 0 |
| 2024-05-21 | 131 | 17.025 | 16.3 | 17.75 | 0% | 0.811 | -0.128 | 0.099 | 42 | 0 |
| 2024-05-21 | 132 | 16.325 | 15.35 | 17.3 | 0% | 0.793 | -0.136 | 0.104 | 7 | 0 |
| 2024-05-21 | 133 | 15.775 | 14.9 | 16.65 | 0% | 0.77 | -0.147 | 0.111 | 26 | 0 |
| 2024-05-21 | 134 | 15.425 | 13.95 | 16.9 | 0% | 0.744 | -0.162 | 0.117 | 8 | 0 |
| 2024-05-21 | 135 | 14.75 | 13.45 | 16.05 | 0% | 0.728 | -0.167 | 0.121 | 12 | 0 |
| 2024-05-21 | 136 | 13.175 | 12.05 | 14.3 | 0% | 0.731 | -0.147 | 0.12 | 1 | 0 |
| 2024-05-21 | 137 | 12.75 | 12.1 | 13.4 | 0% | 0.706 | -0.158 | 0.126 | 7 | 0 |
| 2024-05-21 | 138 | 12.275 | 11.75 | 12.8 | 0% | 0.684 | -0.166 | 0.13 | 5 | 0 |
| 2024-05-21 | 139 | 11.9 | 11.7 | 12.1 | 0% | 0.661 | -0.175 | 0.134 | 25 | 100 |
| 2024-05-21 | 140 | 11.375 | 11.2 | 11.55 | -14% | 0.642 | -0.18 | 0.136 | 45 | 59 |
| 2024-05-21 | 141 | 10.75 | 10.5 | 11 | 0% | 0.623 | -0.181 | 0.139 | 2 | 69 |
| 2024-05-21 | 142 | 10.325 | 10.15 | 10.5 | 0% | 0.604 | -0.186 | 0.141 | 26 | 3 |
| 2024-05-21 | 143 | 9.425 | 8.85 | 10 | 0% | 0.586 | -0.18 | 0.142 | 200 | 0 |
| 2024-05-21 | 144 | 9.3 | 9.05 | 9.55 | 0% | 0.566 | -0.19 | 0.144 | 118 | 1 |
| 2024-05-21 | 145 | 8.675 | 8.2 | 9.15 | -12.4% | 0.547 | -0.192 | 0.145 | 259 | 12 |
| 2024-05-21 | 146 | 8.4 | 8.25 | 8.55 | -11.5% | 0.528 | -0.195 | 0.145 | 164 | 31 |
| 2024-05-21 | 147 | 7.825 | 7.5 | 8.15 | -16.4% | 0.508 | -0.191 | 0.146 | 55 | 40 |
| 2024-05-21 | 148 | 7.55 | 7.35 | 7.75 | -15.4% | 0.492 | -0.197 | 0.146 | 217 | 1 |
| 2024-05-21 | 149 | 7.175 | 6.95 | 7.4 | 0% | 0.473 | -0.194 | 0.145 | 45 | 0 |
| 2024-05-21 | 150 | 6.775 | 6.6 | 6.95 | -8.2% | 0.455 | -0.193 | 0.145 | 60 | 23 |
| 2024-05-21 | 152.5 | 5.875 | 5.7 | 6.05 | -16.6% | 0.415 | -0.194 | 0.142 | 3 | 2 |
| 2024-05-21 | 155 | 5.15 | 4.95 | 5.35 | -19% | 0.372 | -0.186 | 0.138 | 87 | 276 |
| 2024-05-21 | 157.5 | 4.425 | 4.25 | 4.6 | -20% | 0.332 | -0.178 | 0.133 | 104 | 10,663 |
| 2024-05-21 | 160 | 3.925 | 3.65 | 4.2 | -10.7% | 0.298 | -0.172 | 0.127 | 146 | 27 |
| 2024-05-21 | 162.5 | 3.25 | 3.1 | 3.4 | -33.4% | 0.263 | -0.161 | 0.119 | 944 | 455 |
| 2024-05-21 | 165 | 2.86 | 2.67 | 3.05 | -12.4% | 0.231 | -0.15 | 0.111 | 152 | 18 |
| 2024-05-21 | 170 | 2.07 | 1.82 | 2.32 | -26.5% | 0.173 | -0.125 | 0.093 | 160 | 38 |
| 2024-05-21 | 175 | 1.615 | 1.13 | 2.1 | -35% | 0.128 | -0.101 | 0.076 | 8 | 7 |
| 2024-05-21 | 180 | 1.385 | 1.02 | 1.75 | 0% | 0.105 | -0.093 | 0.066 | 19 | 2 |
| 2024-05-21 | 185 | 0.84 | 0.72 | 0.96 | +40.5% | 0.083 | -0.08 | 0.056 | 12 | 1 |
| 2024-05-21 | 190 | 0.585 | 0.03 | 1.14 | 0% | 0.061 | -0.063 | 0.044 | 0 | 0 |
| 2024-05-21 | 195 | 0.43 | 0.21 | 0.65 | 0% | 0.046 | -0.051 | 0.035 | 0 | 1 |
