| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 48.23 | 996 | 10,881 | 1,338 | 2,415 | 96 | 2024-05-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 75 | 70.95 | 69.15 | 72.75 | 0% | 0.994 | -0.02 | 0.008 | 0 | 0 |
| 2024-05-21 | 80 | 66.125 | 64.2 | 68.05 | 0% | 0.986 | -0.032 | 0.016 | 0 | 0 |
| 2024-05-21 | 85 | 60.825 | 59.15 | 62.5 | 0% | 0.944 | -0.098 | 0.052 | 0 | 0 |
| 2024-05-21 | 90 | 55.8 | 54.3 | 57.3 | 0% | 0.944 | -0.088 | 0.052 | 0 | 0 |
| 2024-05-21 | 95 | 51.05 | 49.35 | 52.75 | 0% | 0.992 | -0.022 | 0.01 | 0 | 0 |
| 2024-05-21 | 100 | 46.025 | 44.4 | 47.65 | 0% | 0.997 | -0.017 | 0.004 | 0 | 0 |
| 2024-05-21 | 105 | 41.1 | 39.5 | 42.7 | 0% | 0.991 | -0.022 | 0.011 | 0 | 0 |
| 2024-05-21 | 110 | 36.225 | 34.6 | 37.85 | 0% | 0.98 | -0.03 | 0.023 | 0 | 0 |
| 2024-05-21 | 115 | 31.425 | 29.8 | 33.05 | 0% | 0.962 | -0.04 | 0.039 | 0 | 0 |
| 2024-05-21 | 120 | 26.925 | 25.3 | 28.55 | 0% | 0.918 | -0.061 | 0.07 | 0 | 1 |
| 2024-05-21 | 124 | 22.925 | 21.5 | 24.35 | 0% | 0.913 | -0.056 | 0.073 | 0 | 0 |
| 2024-05-21 | 125 | 22.575 | 21.75 | 23.4 | 0% | 0.874 | -0.076 | 0.096 | 0 | 0 |
| 2024-05-21 | 126 | 21.675 | 20.5 | 22.85 | 0% | 0.865 | -0.077 | 0.1 | 0 | 0 |
| 2024-05-21 | 127 | 20.875 | 19.85 | 21.9 | 0% | 0.852 | -0.081 | 0.107 | 0 | 0 |
| 2024-05-21 | 128 | 20.2 | 19.4 | 21 | 0% | 0.834 | -0.088 | 0.115 | 3 | 0 |
| 2024-05-21 | 129 | 19.475 | 18.55 | 20.4 | 0% | 0.819 | -0.093 | 0.122 | 0 | 0 |
| 2024-05-21 | 130 | 18.75 | 18.1 | 19.4 | 0% | 0.818 | -0.089 | 0.122 | 0 | 175 |
| 2024-05-21 | 131 | 17.45 | 16.1 | 18.8 | 0% | 0.808 | -0.089 | 0.127 | 0 | 0 |
| 2024-05-21 | 132 | 17.225 | 16.5 | 17.95 | 0% | 0.776 | -0.103 | 0.139 | 500 | 0 |
| 2024-05-21 | 133 | 16.35 | 15.5 | 17.2 | 0% | 0.765 | -0.103 | 0.142 | 0 | 0 |
| 2024-05-21 | 134 | 15.8 | 15.1 | 16.5 | 0% | 0.745 | -0.109 | 0.149 | 4 | 0 |
| 2024-05-21 | 135 | 14.65 | 13.4 | 15.9 | 0% | 0.716 | -0.123 | 0.157 | 0 | 200 |
| 2024-05-21 | 136 | 14.675 | 14.25 | 15.1 | 0% | 0.708 | -0.117 | 0.159 | 5 | 300 |
| 2024-05-21 | 137 | 14.125 | 13.9 | 14.35 | 0% | 0.691 | -0.121 | 0.163 | 4 | 101 |
| 2024-05-21 | 138 | 13.6 | 13.35 | 13.85 | 0% | 0.673 | -0.125 | 0.167 | 21 | 0 |
| 2024-05-21 | 139 | 12.75 | 12.25 | 13.25 | 0% | 0.659 | -0.123 | 0.17 | 0 | 0 |
| 2024-05-21 | 140 | 12.375 | 12.1 | 12.65 | 0% | 0.64 | -0.128 | 0.173 | 18 | 4 |
| 2024-05-21 | 141 | 11.95 | 11.65 | 12.25 | -11.4% | 0.621 | -0.131 | 0.176 | 11 | 4 |
| 2024-05-21 | 142 | 11.275 | 11 | 11.55 | 0% | 0.605 | -0.131 | 0.178 | 10 | 0 |
| 2024-05-21 | 143 | 10.8 | 10.6 | 11 | 0% | 0.588 | -0.133 | 0.18 | 51 | 0 |
| 2024-05-21 | 144 | 10.35 | 10.15 | 10.55 | 0% | 0.571 | -0.134 | 0.182 | 1 | 6 |
| 2024-05-21 | 145 | 9.875 | 9.7 | 10.05 | -15.2% | 0.553 | -0.135 | 0.183 | 13 | 7 |
| 2024-05-21 | 146 | 9.4 | 8.65 | 10.15 | -19.1% | 0.534 | -0.126 | 0.184 | 4 | 16 |
| 2024-05-21 | 147 | 8.95 | 8.75 | 9.15 | +9.7% | 0.519 | -0.136 | 0.184 | 11 | 4 |
| 2024-05-21 | 148 | 8.55 | 8.35 | 8.75 | 0% | 0.503 | -0.136 | 0.185 | 1 | 4 |
| 2024-05-21 | 149 | 8.175 | 7.95 | 8.4 | 0% | 0.487 | -0.136 | 0.185 | 2 | 0 |
| 2024-05-21 | 150 | 7.75 | 7.5 | 8 | -24.6% | 0.47 | -0.136 | 0.184 | 43 | 105 |
| 2024-05-21 | 152.5 | 6.85 | 6.6 | 7.1 | 0% | 0.431 | -0.134 | 0.182 | 1 | 0 |
| 2024-05-21 | 155 | 6.1 | 5.8 | 6.4 | -17.6% | 0.394 | -0.132 | 0.178 | 13 | 1 |
| 2024-05-21 | 157.5 | 5.35 | 5.1 | 5.6 | 0% | 0.358 | -0.129 | 0.173 | 1 | 1 |
| 2024-05-21 | 160 | 4.7 | 4.5 | 4.9 | -24.4% | 0.324 | -0.124 | 0.167 | 27 | 38 |
| 2024-05-21 | 162.5 | 4.125 | 3.95 | 4.3 | 0% | 0.293 | -0.119 | 0.159 | 10 | 0 |
| 2024-05-21 | 165 | 3.65 | 3.4 | 3.9 | -20% | 0.265 | -0.114 | 0.152 | 13 | 11 |
| 2024-05-21 | 170 | 2.775 | 2.63 | 2.92 | -26.6% | 0.212 | -0.101 | 0.134 | 7 | 8 |
| 2024-05-21 | 175 | 2.23 | 1.88 | 2.58 | -32.5% | 0.163 | -0.085 | 0.114 | 555 | 5 |
| 2024-05-21 | 180 | 1.595 | 1.44 | 1.75 | 0% | 0.131 | -0.075 | 0.099 | 2 | 2 |
| 2024-05-21 | 185 | 1.255 | 0.76 | 1.75 | 0% | 0.109 | -0.067 | 0.086 | 7 | 0 |
| 2024-05-21 | 190 | 1.46 | 0.49 | 2.43 | 0% | 0.101 | -0.068 | 0.082 | 0 | 3 |
