| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 139.27 | 7,864 | 9,348 | 6,414 | 6,834 | 152 | 2024-05-23 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | 75 | 56.85 | 54.8 | 58.9 | 0% | 0.934 | -3.803 | 0.009 | 0 | 0 |
| 2024-05-23 | 80 | 51.8 | 49.9 | 53.7 | 0% | 0.931 | -3.453 | 0.009 | 0 | 0 |
| 2024-05-23 | 85 | 46.9 | 44.9 | 48.9 | 0% | 0.996 | -0.153 | 0.001 | 0 | 0 |
| 2024-05-23 | 88 | 43.7 | 42.6 | 44.8 | 0% | 0.946 | -2.037 | 0.007 | 0 | 0 |
| 2024-05-23 | 89 | 42.9 | 41 | 44.8 | 0% | 0.995 | -0.149 | 0.001 | 0 | 0 |
| 2024-05-23 | 90 | 41.9 | 39.9 | 43.9 | 0% | 0.995 | -0.148 | 0.001 | 0 | 0 |
| 2024-05-23 | 91 | 40.85 | 38.9 | 42.8 | 0% | 0.911 | -3.36 | 0.011 | 0 | 0 |
| 2024-05-23 | 92 | 39.9 | 37.9 | 41.9 | 0% | 0.995 | -0.146 | 0.001 | 0 | 0 |
| 2024-05-23 | 93 | 38.9 | 36.9 | 40.9 | 0% | 0.995 | -0.145 | 0.001 | 0 | 0 |
| 2024-05-23 | 94 | 37.9 | 35.9 | 39.9 | 0% | 0.995 | -0.144 | 0.001 | 0 | 0 |
| 2024-05-23 | 95 | 36.9 | 34.9 | 38.9 | 0% | 0.995 | -0.143 | 0.001 | 0 | 0 |
| 2024-05-23 | 96 | 35.9 | 33.9 | 37.9 | 0% | 0.995 | -0.142 | 0.001 | 0 | 0 |
| 2024-05-23 | 97 | 34.9 | 32.9 | 36.9 | 0% | 0.994 | -0.141 | 0.001 | 0 | 0 |
| 2024-05-23 | 98 | 33.9 | 31.9 | 35.9 | 0% | 0.994 | -0.14 | 0.001 | 0 | 0 |
| 2024-05-23 | 99 | 32.9 | 30.9 | 34.9 | 0% | 0.994 | -0.139 | 0.001 | 0 | 0 |
| 2024-05-23 | 100 | 31.9 | 29.9 | 33.9 | 0% | 0.994 | -0.138 | 0.001 | 0 | 0 |
| 2024-05-23 | 101 | 30.9 | 28.9 | 32.9 | 0% | 0.994 | -0.137 | 0.001 | 0 | 0 |
| 2024-05-23 | 102 | 29.9 | 27.9 | 31.9 | 0% | 0.994 | -0.136 | 0.001 | 0 | 0 |
| 2024-05-23 | 103 | 28.9 | 26.9 | 30.9 | 0% | 0.994 | -0.135 | 0.001 | 0 | 0 |
| 2024-05-23 | 104 | 27.85 | 25.9 | 29.8 | 0% | 0.88 | -3.006 | 0.014 | 0 | 0 |
| 2024-05-23 | 105 | 26.9 | 24.9 | 28.9 | 0% | 0.993 | -0.133 | 0.001 | 0 | 0 |
| 2024-05-23 | 106 | 25.9 | 23.9 | 27.9 | 0% | 0.993 | -0.132 | 0.001 | 0 | 0 |
| 2024-05-23 | 107 | 25 | 23.1 | 26.9 | 0% | 0.977 | -0.408 | 0.004 | 0 | 0 |
| 2024-05-23 | 108 | 23.95 | 22 | 25.9 | 0% | 0.983 | -0.278 | 0.003 | 0 | 0 |
| 2024-05-23 | 109 | 22.95 | 21 | 24.9 | 0% | 0.983 | -0.276 | 0.003 | 0 | 0 |
| 2024-05-23 | 110 | 21.95 | 20 | 23.9 | 0% | 0.95 | -0.798 | 0.007 | 0 | 2 |
| 2024-05-23 | 111 | 20.95 | 19 | 22.9 | 0% | 0.981 | -0.27 | 0.003 | 0 | 0 |
| 2024-05-23 | 112 | 19.95 | 17.7 | 22.2 | 0% | 0.981 | -0.267 | 0.003 | 0 | 0 |
| 2024-05-23 | 113 | 19 | 16.8 | 21.2 | 0% | 0.971 | -0.383 | 0.005 | 0 | 0 |
| 2024-05-23 | 114 | 18 | 15.8 | 20.2 | 0% | 0.97 | -0.379 | 0.005 | 0 | 0 |
| 2024-05-23 | 115 | 16.8 | 14.8 | 18.8 | 0% | 0.932 | -0.843 | 0.009 | 0 | 5 |
| 2024-05-23 | 116 | 15.9 | 13.9 | 17.9 | 0% | 0.989 | -0.118 | 0.002 | 0 | 0 |
| 2024-05-23 | 117 | 14.95 | 12.9 | 17 | 0% | 0.975 | -0.251 | 0.004 | 0 | 0 |
| 2024-05-23 | 118 | 14 | 12 | 16 | 0% | 0.845 | -1.862 | 0.016 | 0 | 1 |
| 2024-05-23 | 119 | 13 | 11 | 15 | 0% | 0.961 | -0.351 | 0.006 | 0 | 0 |
| 2024-05-23 | 120 | 12.05 | 10.1 | 14 | 0% | 0.948 | -0.438 | 0.007 | 4 | 0 |
| 2024-05-23 | 121 | 11.15 | 9.4 | 12.9 | 0% | 0.85 | -1.366 | 0.016 | 0 | 12 |
| 2024-05-23 | 122 | 10.45 | 8.8 | 12.1 | 0% | 0.864 | -1.081 | 0.015 | 0 | 22 |
| 2024-05-23 | 123 | 9.65 | 7.7 | 11.6 | 0% | 0.789 | -1.788 | 0.02 | 0 | 3 |
| 2024-05-23 | 124 | 7.95 | 6.8 | 9.1 | 0% | 0.87 | -0.808 | 0.015 | 0 | 5 |
| 2024-05-23 | 125 | 8.05 | 7.6 | 8.5 | 0% | 0.825 | -1.032 | 0.018 | 0 | 3 |
| 2024-05-23 | 126 | 7.4 | 5.6 | 9.2 | 0% | 0.711 | -2.051 | 0.023 | 5 | 1 |
| 2024-05-23 | 127 | 6.4 | 5.5 | 7.3 | -14.6% | 0.731 | -1.435 | 0.023 | 7 | 1 |
| 2024-05-23 | 128 | 5.1 | 4.1 | 6.1 | +17.5% | 0.723 | -1.194 | 0.023 | 20 | 5 |
| 2024-05-23 | 129 | 5.95 | 4.6 | 7.3 | 0% | 0.633 | -1.845 | 0.026 | 11 | 7 |
| 2024-05-23 | 130 | 4.7 | 4.3 | 5.1 | -18.9% | 0.596 | -1.787 | 0.026 | 17 | 16 |
| 2024-05-23 | 131 | 4.2 | 4.1 | 4.3 | +7.5% | 0.551 | -1.951 | 0.027 | 65 | 70 |
| 2024-05-23 | 132 | 3.7 | 3.6 | 3.8 | +5.7% | 0.509 | -1.915 | 0.027 | 1,137 | 583 |
| 2024-05-23 | 133 | 3.15 | 3 | 3.3 | +7% | 0.466 | -1.888 | 0.027 | 279 | 267 |
| 2024-05-23 | 134 | 2.7 | 2 | 3.4 | -3.6% | 0.421 | -1.789 | 0.027 | 119 | 154 |
| 2024-05-23 | 135 | 2.3 | 2.1 | 2.5 | -3.2% | 0.372 | -1.656 | 0.026 | 454 | 429 |
| 2024-05-23 | 136 | 1.975 | 1.85 | 2.1 | +3.5% | 0.344 | -1.736 | 0.025 | 214 | 150 |
| 2024-05-23 | 137 | 1.725 | 1.55 | 1.9 | +13.8% | 0.3 | -1.59 | 0.024 | 396 | 243 |
| 2024-05-23 | 138 | 1.45 | 1.35 | 1.55 | -6.3% | 0.272 | -1.573 | 0.023 | 113 | 349 |
| 2024-05-23 | 139 | 1.675 | 1 | 2.35 | +10.2% | 0.233 | -1.409 | 0.021 | 49 | 337 |
| 2024-05-23 | 140 | 1.05 | 0.75 | 1.35 | -5% | 0.198 | -1.26 | 0.019 | 242 | 452 |
| 2024-05-23 | 141 | 0.625 | 0.4 | 0.85 | -18.8% | 0.153 | -1.007 | 0.016 | 72 | 272 |
| 2024-05-23 | 142 | 1.275 | 0.6 | 1.95 | -17.8% | 0.139 | -0.983 | 0.015 | 199 | 184 |
| 2024-05-23 | 143 | 0.35 | 0.2 | 0.5 | -12.3% | 0.119 | -0.89 | 0.014 | 541 | 325 |
| 2024-05-23 | 144 | 0.35 | 0.3 | 0.4 | -44.4% | 0.083 | -0.632 | 0.01 | 96 | 785 |
| 2024-05-23 | 145 | 0.275 | 0.25 | 0.3 | -32.4% | 0.07 | -0.565 | 0.009 | 179 | 623 |
| 2024-05-23 | 146 | 0.125 | 0 | 0.25 | 0% | 0.065 | -0.559 | 0.009 | 236 | 226 |
| 2024-05-23 | 147 | 0.15 | 0 | 0.3 | -42.9% | 0.062 | -0.569 | 0.008 | 7 | 194 |
| 2024-05-23 | 148 | 0.15 | 0.1 | 0.2 | -50% | 0.043 | -0.406 | 0.006 | 34 | 533 |
| 2024-05-23 | 149 | 0.125 | 0.05 | 0.2 | -44% | 0.04 | -0.39 | 0.006 | 6 | 98 |
| 2024-05-23 | 150 | 0.1 | 0.05 | 0.15 | -33.3% | 0.034 | -0.351 | 0.005 | 353 | 276 |
| 2024-05-23 | 152.5 | 0.075 | 0.05 | 0.1 | 0% | 0.023 | -0.263 | 0.004 | 61 | 44 |
| 2024-05-23 | 155 | 0.025 | 0 | 0.05 | 0% | 0.015 | -0.185 | 0.003 | 75 | 842 |
| 2024-05-23 | 157.5 | 0.025 | 0 | 0.05 | 0% | 0.014 | -0.189 | 0.002 | 1 | 342 |
| 2024-05-23 | 160 | 0.025 | 0 | 0.05 | 0% | 0.013 | -0.192 | 0.002 | 0 | 2 |
| 2024-05-23 | 162.5 | 0.025 | 0 | 0.05 | 0% | 0.012 | -0.195 | 0.002 | 1,330 | 1 |
| 2024-05-23 | 165 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 50 | 0 |
| 2024-05-23 | 170 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-23 | 175 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 32 | 0 |
| 2024-05-23 | 180 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 185 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
