| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 11.46 | 774 | 438 | 37,394 | 32,502 | 100 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 60 | 31.775 | 31.7 | 31.85 | 0% | 0.99 | -0.021 | 0.005 | 0 | 0 |
| 2024-05-22 | 65 | 26.8 | 26.7 | 26.9 | 0% | 0.983 | -0.028 | 0.008 | 0 | 0 |
| 2024-05-22 | 70 | 21.825 | 21.75 | 21.9 | 0% | 0.995 | -0.012 | 0.002 | 1 | 0 |
| 2024-05-22 | 75 | 16.825 | 16.75 | 16.9 | 0% | 0.998 | -0.009 | 0.001 | 0 | 0 |
| 2024-05-22 | 80 | 11.825 | 11.75 | 11.9 | 0% | 0.974 | -0.022 | 0.011 | 6 | 0 |
| 2024-05-22 | 81 | 10.825 | 10.75 | 10.9 | 0% | 0.973 | -0.021 | 0.012 | 0 | 0 |
| 2024-05-22 | 82 | 9.825 | 9.75 | 9.9 | 0% | 0.971 | -0.021 | 0.012 | 2 | 1 |
| 2024-05-22 | 82.5 | 9.325 | 9.25 | 9.4 | 0% | 0.97 | -0.021 | 0.012 | 5 | 0 |
| 2024-05-22 | 83 | 8.825 | 8.75 | 8.9 | 0% | 0.969 | -0.021 | 0.013 | 22 | 0 |
| 2024-05-22 | 83.5 | 8.325 | 8.25 | 8.4 | 0% | 0.968 | -0.02 | 0.013 | 0 | 0 |
| 2024-05-22 | 84 | 7.825 | 7.75 | 7.9 | 0% | 0.967 | -0.02 | 0.013 | 17 | 0 |
| 2024-05-22 | 84.5 | 7.325 | 7.25 | 7.4 | 0% | 0.966 | -0.02 | 0.014 | 3 | 0 |
| 2024-05-22 | 85 | 6.825 | 6.75 | 6.9 | 0% | 0.965 | -0.019 | 0.014 | 35 | 0 |
| 2024-05-22 | 85.5 | 6.325 | 6.25 | 6.4 | 0% | 0.963 | -0.019 | 0.015 | 0 | 0 |
| 2024-05-22 | 86 | 5.825 | 5.75 | 5.9 | 0% | 0.961 | -0.019 | 0.015 | 26 | 0 |
| 2024-05-22 | 86.5 | 5.325 | 5.25 | 5.4 | 0% | 0.959 | -0.019 | 0.016 | 78 | 0 |
| 2024-05-22 | 87 | 4.875 | 4.8 | 4.95 | 0% | 0.973 | -0.015 | 0.011 | 54 | 0 |
| 2024-05-22 | 87.5 | 4.375 | 4.3 | 4.45 | 0% | 0.972 | -0.015 | 0.012 | 47 | 0 |
| 2024-05-22 | 88 | 3.875 | 3.8 | 3.95 | +0.5% | 0.922 | -0.023 | 0.027 | 240 | 5 |
| 2024-05-22 | 88.5 | 3.375 | 3.3 | 3.45 | 0% | 0.968 | -0.014 | 0.013 | 96 | 0 |
| 2024-05-22 | 89 | 2.88 | 2.83 | 2.93 | 0% | 0.96 | -0.015 | 0.016 | 188 | 10 |
| 2024-05-22 | 89.5 | 2.41 | 2.37 | 2.45 | 0% | 0.925 | -0.017 | 0.026 | 84 | 1 |
| 2024-05-22 | 90 | 1.97 | 1.94 | 2 | 0% | 0.867 | -0.021 | 0.04 | 778 | 0 |
| 2024-05-22 | 90.5 | 1.56 | 1.54 | 1.58 | -9.9% | 0.791 | -0.025 | 0.053 | 360 | 69 |
| 2024-05-22 | 91 | 1.2 | 1.19 | 1.21 | -2.6% | 0.694 | -0.027 | 0.065 | 2,244 | 95 |
| 2024-05-22 | 91.5 | 0.89 | 0.88 | 0.9 | +1.2% | 0.586 | -0.029 | 0.072 | 11,170 | 46 |
| 2024-05-22 | 92 | 0.635 | 0.63 | 0.64 | +3.3% | 0.472 | -0.028 | 0.074 | 1,121 | 150 |
| 2024-05-22 | 92.5 | 0.44 | 0.43 | 0.45 | +7.1% | 0.366 | -0.027 | 0.07 | 934 | 28 |
| 2024-05-22 | 93 | 0.295 | 0.29 | 0.3 | 0% | 0.269 | -0.023 | 0.061 | 3,088 | 132 |
| 2024-05-22 | 93.5 | 0.19 | 0.18 | 0.2 | -5.3% | 0.185 | -0.018 | 0.05 | 604 | 78 |
| 2024-05-22 | 94 | 0.125 | 0.12 | 0.13 | 0% | 0.13 | -0.015 | 0.039 | 12,354 | 18 |
| 2024-05-22 | 94.5 | 0.075 | 0.07 | 0.08 | 0% | 0.087 | -0.011 | 0.029 | 31 | 2 |
| 2024-05-22 | 95 | 0.055 | 0.05 | 0.06 | 0% | 0.067 | -0.01 | 0.024 | 1,183 | 27 |
| 2024-05-22 | 95.5 | 0.045 | 0.04 | 0.05 | 0% | 0.05 | -0.008 | 0.019 | 5 | 0 |
| 2024-05-22 | 96 | 0.035 | 0.03 | 0.04 | 0% | 0.035 | -0.006 | 0.014 | 958 | 2 |
| 2024-05-22 | 96.5 | 0.025 | 0.02 | 0.03 | 0% | 0.028 | -0.005 | 0.012 | 9 | 0 |
| 2024-05-22 | 97 | 0.025 | 0.02 | 0.03 | 0% | 0.026 | -0.005 | 0.011 | 352 | 0 |
| 2024-05-22 | 97.5 | 0.025 | 0.02 | 0.03 | 0% | 0.024 | -0.006 | 0.011 | 0 | 0 |
| 2024-05-22 | 98 | 0.015 | 0.01 | 0.02 | 0% | 0.019 | -0.005 | 0.009 | 83 | 100 |
| 2024-05-22 | 99 | 0.015 | 0.01 | 0.02 | 0% | 0.014 | -0.004 | 0.007 | 31 | 0 |
| 2024-05-22 | 100 | 0.015 | 0.01 | 0.02 | 0% | 0.016 | -0.005 | 0.007 | 631 | 10 |
| 2024-05-22 | 101 | 0.015 | 0.01 | 0.02 | 0% | 0.012 | -0.004 | 0.006 | 0 | 0 |
| 2024-05-22 | 102 | 0.015 | 0.01 | 0.02 | 0% | 0.011 | -0.004 | 0.005 | 0 | 0 |
| 2024-05-22 | 103 | 0.015 | 0.01 | 0.02 | 0% | 0.01 | -0.004 | 0.005 | 0 | 0 |
| 2024-05-22 | 104 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-22 | 105 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 439 | 0 |
| 2024-05-22 | 110 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 93 | 0 |
| 2024-05-22 | 115 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-22 | 120 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 125 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 14 | 0 |
