| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 48.92 | 504 | 78 | 2,617 | 1,241 | 152 | 2024-05-13 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 75 | 58.35 | 56.8 | 59.9 | 0% | 0.952 | -0.269 | 0.022 | 0 | 0 |
| 2024-05-13 | 80 | 53.3 | 51.9 | 54.7 | 0% | 0.953 | -0.232 | 0.022 | 0 | 0 |
| 2024-05-13 | 85 | 48.45 | 46.9 | 50 | 0% | 0.939 | -0.271 | 0.027 | 0 | 0 |
| 2024-05-13 | 88 | 45.45 | 43.9 | 47 | 0% | 0.935 | -0.267 | 0.028 | 0 | 0 |
| 2024-05-13 | 89 | 44.45 | 42.9 | 46 | 0% | 0.934 | -0.265 | 0.028 | 0 | 0 |
| 2024-05-13 | 90 | 43.65 | 42.3 | 45 | 0% | 0.932 | -0.263 | 0.029 | 0 | 0 |
| 2024-05-13 | 91 | 42.8 | 40.9 | 44.7 | 0% | 0.987 | -0.047 | 0.007 | 0 | 0 |
| 2024-05-13 | 92 | 41.45 | 39.9 | 43 | 0% | 0.93 | -0.26 | 0.03 | 0 | 0 |
| 2024-05-13 | 93 | 40.85 | 38.9 | 42.8 | 0% | 0.983 | -0.059 | 0.009 | 0 | 0 |
| 2024-05-13 | 94 | 39.95 | 38.1 | 41.8 | 0% | 0.975 | -0.083 | 0.013 | 0 | 0 |
| 2024-05-13 | 95 | 38.45 | 37 | 39.9 | 0% | 0.928 | -0.241 | 0.03 | 0 | 0 |
| 2024-05-13 | 96 | 37.4 | 35.8 | 39 | 0% | 0.923 | -0.253 | 0.032 | 0 | 0 |
| 2024-05-13 | 97 | 36.8 | 34.8 | 38.8 | 0% | 0.986 | -0.044 | 0.008 | 0 | 0 |
| 2024-05-13 | 98 | 35.85 | 33.9 | 37.8 | 0% | 0.981 | -0.057 | 0.01 | 0 | 0 |
| 2024-05-13 | 99 | 34.9 | 33.1 | 36.7 | 0% | 0.976 | -0.068 | 0.012 | 0 | 0 |
| 2024-05-13 | 100 | 33.5 | 32 | 35 | 0% | 0.916 | -0.245 | 0.034 | 0 | 0 |
| 2024-05-13 | 101 | 32.9 | 31 | 34.8 | 0% | 0.975 | -0.067 | 0.013 | 0 | 0 |
| 2024-05-13 | 102 | 31.85 | 29.9 | 33.8 | 0% | 0.98 | -0.055 | 0.011 | 0 | 0 |
| 2024-05-13 | 103 | 30.9 | 29 | 32.8 | 0% | 0.974 | -0.066 | 0.013 | 0 | 0 |
| 2024-05-13 | 104 | 29.45 | 28 | 30.9 | 0% | 0.912 | -0.224 | 0.035 | 0 | 0 |
| 2024-05-13 | 105 | 28.9 | 27 | 30.8 | 0% | 0.973 | -0.065 | 0.014 | 0 | 0 |
| 2024-05-13 | 106 | 27.55 | 26 | 29.1 | 0% | 0.898 | -0.244 | 0.039 | 0 | 0 |
| 2024-05-13 | 107 | 26.55 | 25 | 28.1 | 0% | 0.896 | -0.241 | 0.04 | 0 | 0 |
| 2024-05-13 | 108 | 25.6 | 24.1 | 27.1 | 0% | 0.893 | -0.239 | 0.041 | 0 | 0 |
| 2024-05-13 | 109 | 24.95 | 23 | 26.9 | 0% | 0.964 | -0.073 | 0.017 | 0 | 0 |
| 2024-05-13 | 110 | 23.95 | 22.1 | 25.8 | 0% | 0.963 | -0.072 | 0.018 | 0 | 0 |
| 2024-05-13 | 111 | 23.15 | 21.4 | 24.9 | 0% | 0.942 | -0.107 | 0.026 | 0 | 0 |
| 2024-05-13 | 112 | 22.05 | 20.1 | 24 | 0% | 0.95 | -0.089 | 0.023 | 0 | 0 |
| 2024-05-13 | 113 | 21.05 | 19.1 | 23 | 0% | 0.948 | -0.088 | 0.024 | 0 | 0 |
| 2024-05-13 | 114 | 20.1 | 18.2 | 22 | 0% | 0.941 | -0.095 | 0.026 | 0 | 0 |
| 2024-05-13 | 115 | 19.15 | 17.4 | 20.9 | 0% | 0.933 | -0.101 | 0.029 | 0 | 0 |
| 2024-05-13 | 116 | 18.3 | 16.5 | 20.1 | 0% | 0.916 | -0.121 | 0.034 | 0 | 0 |
| 2024-05-13 | 117 | 17.2 | 15.2 | 19.2 | 0% | 0.923 | -0.106 | 0.032 | 0 | 0 |
| 2024-05-13 | 118 | 16.25 | 14.3 | 18.2 | 0% | 0.914 | -0.111 | 0.035 | 0 | 0 |
| 2024-05-13 | 119 | 15.3 | 13.3 | 17.3 | 0% | 0.905 | -0.116 | 0.037 | 0 | 0 |
| 2024-05-13 | 120 | 14.3 | 14 | 14.6 | 0% | 0.901 | -0.113 | 0.038 | 0 | 0 |
| 2024-05-13 | 121 | 13.95 | 13.2 | 14.7 | 0% | 0.843 | -0.18 | 0.053 | 0 | 0 |
| 2024-05-13 | 122 | 12.6 | 12.4 | 12.8 | 0% | 0.861 | -0.142 | 0.049 | 0 | 0 |
| 2024-05-13 | 123 | 11.65 | 11.4 | 11.9 | 0% | 0.85 | -0.143 | 0.052 | 0 | 0 |
| 2024-05-13 | 124 | 10.9 | 10.7 | 11.1 | 0% | 0.821 | -0.162 | 0.058 | 0 | 0 |
| 2024-05-13 | 125 | 11.05 | 9.9 | 12.2 | 0% | 0.75 | -0.242 | 0.07 | 0 | 0 |
| 2024-05-13 | 126 | 9.3 | 9.1 | 9.5 | 0% | 0.772 | -0.181 | 0.067 | 0 | 0 |
| 2024-05-13 | 127 | 8.5 | 8.3 | 8.7 | 0% | 0.747 | -0.188 | 0.071 | 0 | 0 |
| 2024-05-13 | 128 | 8.45 | 7.6 | 9.3 | 0% | 0.692 | -0.238 | 0.078 | 14 | 0 |
| 2024-05-13 | 129 | 7.8 | 7 | 8.6 | 0% | 0.663 | -0.246 | 0.081 | 11 | 0 |
| 2024-05-13 | 130 | 6.45 | 6.3 | 6.6 | 0% | 0.651 | -0.212 | 0.082 | 2 | 1 |
| 2024-05-13 | 131 | 5.85 | 5.7 | 6 | 0% | 0.616 | -0.219 | 0.085 | 10 | 0 |
| 2024-05-13 | 132 | 5.25 | 5.1 | 5.4 | 0% | 0.58 | -0.221 | 0.086 | 19 | 0 |
| 2024-05-13 | 133 | 4.7 | 4.6 | 4.8 | +3.8% | 0.544 | -0.223 | 0.088 | 76 | 10 |
| 2024-05-13 | 134 | 4.2 | 4.1 | 4.3 | +4.8% | 0.507 | -0.223 | 0.088 | 51 | 3 |
| 2024-05-13 | 135 | 3.7 | 3.6 | 3.8 | +11.4% | 0.47 | -0.22 | 0.088 | 381 | 65 |
| 2024-05-13 | 136 | 3.3 | 3.2 | 3.4 | +16.1% | 0.434 | -0.218 | 0.087 | 203 | 3 |
| 2024-05-13 | 137 | 2.925 | 2.85 | 3 | +9.3% | 0.4 | -0.215 | 0.085 | 360 | 40 |
| 2024-05-13 | 138 | 2.575 | 2.5 | 2.65 | +12.8% | 0.367 | -0.212 | 0.083 | 36 | 10 |
| 2024-05-13 | 139 | 2.075 | 1.85 | 2.3 | -9.8% | 0.329 | -0.198 | 0.08 | 22 | 5 |
| 2024-05-13 | 140 | 1.525 | 1 | 2.05 | 0% | 0.302 | -0.194 | 0.077 | 226 | 47 |
| 2024-05-13 | 141 | 1.075 | 0.4 | 1.75 | -7.9% | 0.272 | -0.185 | 0.073 | 42 | 1 |
| 2024-05-13 | 142 | 1.475 | 1.4 | 1.55 | -9.1% | 0.243 | -0.173 | 0.069 | 46 | 173 |
| 2024-05-13 | 143 | 1.275 | 1.2 | 1.35 | -10.3% | 0.217 | -0.163 | 0.065 | 382 | 145 |
| 2024-05-13 | 144 | 1.075 | 1 | 1.15 | 0% | 0.189 | -0.148 | 0.06 | 25 | 0 |
| 2024-05-13 | 145 | 0.575 | 0.15 | 1 | +3.1% | 0.175 | -0.145 | 0.057 | 137 | 1 |
| 2024-05-13 | 146 | 0.825 | 0.75 | 0.9 | 0% | 0.151 | -0.13 | 0.052 | 224 | 0 |
| 2024-05-13 | 147 | 0.65 | 0.55 | 0.75 | 0% | 0.127 | -0.113 | 0.046 | 0 | 0 |
| 2024-05-13 | 148 | 0.575 | 0.45 | 0.7 | 0% | 0.113 | -0.105 | 0.042 | 0 | 0 |
| 2024-05-13 | 149 | 0.5 | 0.4 | 0.6 | 0% | 0.1 | -0.097 | 0.039 | 2 | 0 |
| 2024-05-13 | 150 | 0.4 | 0.3 | 0.5 | 0% | 0.084 | -0.084 | 0.034 | 339 | 0 |
| 2024-05-13 | 152.5 | 0.3 | 0.2 | 0.4 | 0% | 0.064 | -0.071 | 0.028 | 3 | 0 |
| 2024-05-13 | 155 | 0.2 | 0.1 | 0.3 | 0% | 0.045 | -0.054 | 0.021 | 5 | 0 |
| 2024-05-13 | 157.5 | 0.65 | 0.05 | 1.25 | 0% | 0.093 | -0.132 | 0.037 | 1 | 0 |
| 2024-05-13 | 160 | 0.55 | 0.05 | 1.05 | 0% | 0.079 | -0.12 | 0.032 | 0 | 0 |
| 2024-05-13 | 162.5 | 0.525 | 0.05 | 1 | 0% | 0.073 | -0.119 | 0.03 | 0 | 0 |
| 2024-05-13 | 165 | 0.65 | 0.05 | 1.25 | 0% | 0.08 | -0.142 | 0.033 | 0 | 0 |
| 2024-05-13 | 170 | 0.625 | 0 | 1.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-13 | 175 | 0.625 | 0 | 1.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-13 | 180 | 0.625 | 0 | 1.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-13 | 185 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 0 | 0 |
