| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 30.23 | 209 | 57 | 3,896 | 3,216 | 98 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 75 | 56.3 | 54.4 | 58.2 | 0% | 0.944 | -0.109 | 0.041 | 0 | 0 |
| 2024-05-22 | 80 | 51.45 | 49.7 | 53.2 | 0% | 0.939 | -0.106 | 0.044 | 0 | 0 |
| 2024-05-22 | 85 | 46.45 | 45 | 47.9 | 0% | 0.942 | -0.089 | 0.043 | 0 | 0 |
| 2024-05-22 | 90 | 41.3 | 39.4 | 43.2 | 0% | 0.926 | -0.1 | 0.051 | 0 | 0 |
| 2024-05-22 | 95 | 36.45 | 34.6 | 38.3 | 0% | 0.915 | -0.101 | 0.057 | 0 | 0 |
| 2024-05-22 | 100 | 31.45 | 29.6 | 33.3 | 0% | 0.905 | -0.097 | 0.062 | 1 | 0 |
| 2024-05-22 | 105 | 26.35 | 24.5 | 28.2 | 0% | 0.897 | -0.089 | 0.066 | 0 | 0 |
| 2024-05-22 | 110 | 21.6 | 19.7 | 23.5 | 0% | 0.869 | -0.094 | 0.078 | 10 | 0 |
| 2024-05-22 | 115 | 16.9 | 15 | 18.8 | 0% | 0.997 | -0.014 | 0.003 | 26 | 0 |
| 2024-05-22 | 120 | 12.4 | 10.8 | 14 | 0% | 0.9 | -0.042 | 0.065 | 79 | 0 |
| 2024-05-22 | 121 | 12.05 | 11.2 | 12.9 | 0% | 0.834 | -0.064 | 0.092 | 0 | 0 |
| 2024-05-22 | 122 | 11.7 | 10.7 | 12.7 | 0% | 0.786 | -0.08 | 0.108 | 0 | 0 |
| 2024-05-22 | 123 | 10.1 | 9.4 | 10.8 | 0% | 0.812 | -0.062 | 0.1 | 0 | 0 |
| 2024-05-22 | 124 | 9.55 | 9.2 | 9.9 | 0% | 0.771 | -0.072 | 0.112 | 0 | 0 |
| 2024-05-22 | 125 | 8.85 | 8.5 | 9.2 | -0.9% | 0.744 | -0.075 | 0.119 | 54 | 5 |
| 2024-05-22 | 126 | 8.05 | 7.8 | 8.3 | 0% | 0.711 | -0.08 | 0.127 | 0 | 5 |
| 2024-05-22 | 127 | 7.3 | 7.1 | 7.5 | 0% | 0.688 | -0.078 | 0.131 | 0 | 0 |
| 2024-05-22 | 128 | 6.8 | 6.5 | 7.1 | 0% | 0.651 | -0.083 | 0.137 | 2 | 0 |
| 2024-05-22 | 129 | 6.05 | 5.7 | 6.4 | 0% | 0.621 | -0.082 | 0.141 | 1 | 0 |
| 2024-05-22 | 130 | 5.5 | 5.3 | 5.7 | -6% | 0.588 | -0.082 | 0.144 | 409 | 2 |
| 2024-05-22 | 131 | 4.95 | 4.8 | 5.1 | 0% | 0.551 | -0.084 | 0.146 | 0 | 0 |
| 2024-05-22 | 132 | 4.45 | 4.3 | 4.6 | -9.2% | 0.515 | -0.083 | 0.148 | 15 | 16 |
| 2024-05-22 | 133 | 4 | 3.8 | 4.2 | 0% | 0.48 | -0.084 | 0.148 | 25 | 1 |
| 2024-05-22 | 134 | 4.1 | 3.4 | 4.8 | +5.4% | 0.452 | -0.089 | 0.147 | 14 | 1 |
| 2024-05-22 | 135 | 3.15 | 3 | 3.3 | 0% | 0.406 | -0.078 | 0.144 | 633 | 91 |
| 2024-05-22 | 136 | 2.775 | 2.65 | 2.9 | 0% | 0.377 | -0.078 | 0.141 | 4 | 0 |
| 2024-05-22 | 137 | 3.15 | 2.3 | 4 | -5.9% | 0.342 | -0.075 | 0.136 | 12 | 2 |
| 2024-05-22 | 138 | 2.275 | 2 | 2.55 | 0% | 0.319 | -0.075 | 0.132 | 0 | 0 |
| 2024-05-22 | 139 | 2.325 | 1.75 | 2.9 | 0% | 0.307 | -0.08 | 0.13 | 2 | 0 |
| 2024-05-22 | 140 | 1.6 | 1.5 | 1.7 | -13.7% | 0.247 | -0.062 | 0.117 | 399 | 43 |
| 2024-05-22 | 141 | 1.35 | 1.25 | 1.45 | +19.1% | 0.224 | -0.059 | 0.111 | 11 | 1 |
| 2024-05-22 | 142 | 1.15 | 1.05 | 1.25 | 0% | 0.198 | -0.055 | 0.103 | 21 | 0 |
| 2024-05-22 | 143 | 1 | 0.9 | 1.1 | 0% | 0.177 | -0.051 | 0.096 | 0 | 0 |
| 2024-05-22 | 144 | 0.85 | 0.75 | 0.95 | 0% | 0.155 | -0.047 | 0.088 | 21 | 0 |
| 2024-05-22 | 145 | 0.75 | 0.65 | 0.85 | 0% | 0.144 | -0.046 | 0.084 | 278 | 31 |
| 2024-05-22 | 150 | 0.325 | 0.25 | 0.4 | -12.5% | 0.072 | -0.028 | 0.051 | 529 | 8 |
| 2024-05-22 | 152.5 | 0.25 | 0.15 | 0.35 | 0% | 0.053 | -0.022 | 0.04 | 0 | 0 |
| 2024-05-22 | 155 | 0.175 | 0.1 | 0.25 | 0% | 0.042 | -0.019 | 0.034 | 255 | 2 |
| 2024-05-22 | 157.5 | 0.575 | 0.05 | 1.1 | 0% | 0.082 | -0.043 | 0.056 | 0 | 0 |
| 2024-05-22 | 160 | 0.175 | 0.05 | 0.3 | 0% | 0.047 | -0.025 | 0.036 | 582 | 1 |
| 2024-05-22 | 165 | 0.625 | 0 | 1.25 | 0% | 0 | 0 | 0 | 258 | 0 |
| 2024-05-22 | 170 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 166 | 0 |
| 2024-05-22 | 175 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 180 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 77 | 0 |
| 2024-05-22 | 185 | 0.8 | 0 | 1.6 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-22 | 190 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 195 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 200 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 210 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
