| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 48.39 | 43,124 | 23,839 | 40,618 | 50,378 | 116 | 2024-05-23 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | 75 | 82.05 | 80.8 | 83.3 | 0% | 0.965 | -2.86 | 0.006 | 8 | 0 |
| 2024-05-23 | 80 | 76.7 | 75.75 | 77.65 | 0% | 0.978 | -1.576 | 0.004 | 12 | 0 |
| 2024-05-23 | 85 | 71.95 | 71.15 | 72.75 | 0% | 0.973 | -1.763 | 0.005 | 1 | 0 |
| 2024-05-23 | 90 | 67.1 | 65.9 | 68.3 | 0% | 1 | -0.021 | 0 | 14 | 0 |
| 2024-05-23 | 95 | 61.875 | 60.4 | 63.35 | 0% | 0.951 | -2.763 | 0.008 | 15 | 0 |
| 2024-05-23 | 100 | 56.525 | 55.25 | 57.8 | 0% | 0.963 | -1.767 | 0.007 | 3 | 0 |
| 2024-05-23 | 105 | 51.8 | 50.95 | 52.65 | 0% | 0.966 | -1.444 | 0.006 | 3 | 0 |
| 2024-05-23 | 110 | 47.2 | 46.2 | 48.2 | 0% | 0.982 | -0.651 | 0.004 | 19 | 1 |
| 2024-05-23 | 115 | 42.225 | 41.05 | 43.4 | 0% | 0.986 | -0.44 | 0.003 | 3 | 0 |
| 2024-05-23 | 119 | 38.15 | 37.35 | 38.95 | 0% | 0.992 | -0.207 | 0.002 | 0 | 0 |
| 2024-05-23 | 120 | 37.275 | 36.7 | 37.85 | 0% | 0.979 | -0.557 | 0.004 | 206 | 0 |
| 2024-05-23 | 121 | 36.15 | 35.65 | 36.65 | 0% | 0.992 | -0.205 | 0.002 | 3 | 0 |
| 2024-05-23 | 122 | 34.725 | 34 | 35.45 | 0% | 0.964 | -0.935 | 0.006 | 0 | 0 |
| 2024-05-23 | 123 | 34.225 | 33.65 | 34.8 | 0% | 0.983 | -0.42 | 0.004 | 0 | 0 |
| 2024-05-23 | 124 | 32.975 | 32.2 | 33.75 | 0% | 0.943 | -1.459 | 0.009 | 0 | 0 |
| 2024-05-23 | 125 | 32.1 | 30.95 | 33.25 | 0% | 0.916 | -2.183 | 0.013 | 757 | 0 |
| 2024-05-23 | 126 | 31.475 | 30.65 | 32.3 | 0% | 0.958 | -0.956 | 0.007 | 3 | 0 |
| 2024-05-23 | 127 | 30.15 | 29.65 | 30.65 | 0% | 0.991 | -0.197 | 0.002 | 950 | 0 |
| 2024-05-23 | 128 | 28.75 | 28.05 | 29.45 | 0% | 0.958 | -0.893 | 0.007 | 61 | 0 |
| 2024-05-23 | 129 | 27.825 | 27.25 | 28.4 | 0% | 0.961 | -0.789 | 0.007 | 59 | 0 |
| 2024-05-23 | 130 | 27.35 | 26.4 | 28.3 | 0% | 0.967 | -0.64 | 0.006 | 88 | 14 |
| 2024-05-23 | 131 | 25.95 | 25.1 | 26.8 | 0% | 0.928 | -1.445 | 0.011 | 119 | 0 |
| 2024-05-23 | 132 | 25.075 | 24.7 | 25.45 | 0% | 0.953 | -0.861 | 0.008 | 383 | 2 |
| 2024-05-23 | 133 | 24.575 | 23.85 | 25.3 | 0% | 0.94 | -1.067 | 0.01 | 339 | 1 |
| 2024-05-23 | 134 | 23.55 | 22.75 | 24.35 | +16.1% | 0.94 | -1.015 | 0.01 | 128 | 2 |
| 2024-05-23 | 135 | 22.25 | 21.4 | 23.1 | +6.1% | 0.899 | -1.778 | 0.014 | 1,049 | 7 |
| 2024-05-23 | 136 | 21.625 | 20.3 | 22.95 | +8.1% | 0.899 | -1.692 | 0.015 | 203 | 5 |
| 2024-05-23 | 137 | 19.8 | 19.25 | 20.35 | 0% | 0.955 | -0.634 | 0.008 | 396 | 1 |
| 2024-05-23 | 138 | 19.375 | 18.6 | 20.15 | +10% | 0.885 | -1.762 | 0.016 | 286 | 4 |
| 2024-05-23 | 139 | 17.85 | 17.25 | 18.45 | +8% | 0.939 | -0.792 | 0.01 | 894 | 1 |
| 2024-05-23 | 140 | 17.475 | 16.65 | 18.3 | +10.1% | 0.946 | -0.662 | 0.009 | 938 | 90 |
| 2024-05-23 | 141 | 16.35 | 15.4 | 17.3 | +13.1% | 0.934 | -0.768 | 0.011 | 137 | 23 |
| 2024-05-23 | 142 | 14.65 | 13.85 | 15.45 | +9.4% | 0.931 | -0.755 | 0.011 | 987 | 5 |
| 2024-05-23 | 143 | 14.375 | 13.4 | 15.35 | +8% | 0.848 | -1.813 | 0.019 | 498 | 11 |
| 2024-05-23 | 144 | 13.425 | 12.6 | 14.25 | +8.4% | 0.848 | -1.673 | 0.019 | 266 | 8 |
| 2024-05-23 | 145 | 12.3 | 11.35 | 13.25 | +8.8% | 0.841 | -1.633 | 0.02 | 1,567 | 228 |
| 2024-05-23 | 146 | 11.1 | 9.95 | 12.25 | +7.9% | 0.973 | -0.208 | 0.005 | 296 | 19 |
| 2024-05-23 | 147 | 10.5 | 9.65 | 11.35 | +14.3% | 0.948 | -0.365 | 0.009 | 366 | 18 |
| 2024-05-23 | 148 | 9 | 8.45 | 9.55 | +6.2% | 0.887 | -0.784 | 0.016 | 667 | 245 |
| 2024-05-23 | 149 | 8.1 | 7.25 | 8.95 | +13.2% | 0.83 | -1.172 | 0.021 | 349 | 63 |
| 2024-05-23 | 150 | 7.55 | 6.9 | 8.2 | +8.2% | 0.92 | -0.412 | 0.012 | 2,336 | 420 |
| 2024-05-23 | 152.5 | 4.9 | 4.55 | 5.25 | +0.8% | 0.845 | -0.579 | 0.019 | 2,442 | 1,309 |
| 2024-05-23 | 155 | 2.685 | 2.6 | 2.77 | -19.2% | 0.719 | -0.654 | 0.028 | 5,451 | 2,918 |
| 2024-05-23 | 157.5 | 1.16 | 1.13 | 1.19 | -47.5% | 0.458 | -0.692 | 0.032 | 4,437 | 8,718 |
| 2024-05-23 | 160 | 0.385 | 0.36 | 0.41 | -74.3% | 0.197 | -0.471 | 0.023 | 4,601 | 13,924 |
| 2024-05-23 | 162.5 | 0.12 | 0.08 | 0.16 | -79.8% | 0.089 | -0.322 | 0.013 | 1,548 | 5,632 |
| 2024-05-23 | 165 | 0.065 | 0.01 | 0.12 | -91.5% | 0.027 | -0.125 | 0.005 | 3,163 | 5,725 |
| 2024-05-23 | 167.5 | 0.04 | 0.01 | 0.07 | -92.6% | 0.013 | -0.076 | 0.003 | 546 | 1,802 |
| 2024-05-23 | 170 | 0.01 | 0 | 0.02 | -88.2% | 0.011 | -0.079 | 0.002 | 1,826 | 1,576 |
| 2024-05-23 | 172.5 | 0.015 | 0 | 0.03 | -72.7% | 0.013 | -0.114 | 0.003 | 241 | 32 |
| 2024-05-23 | 175 | 0.03 | 0.01 | 0.05 | -85.7% | 0.005 | -0.047 | 0.001 | 267 | 19 |
| 2024-05-23 | 177.5 | 0.015 | 0 | 0.03 | -33.3% | 0.014 | -0.151 | 0.003 | 220 | 1 |
| 2024-05-23 | 180 | 0.01 | 0 | 0.02 | -75% | 0.004 | -0.049 | 0.001 | 862 | 123 |
| 2024-05-23 | 185 | 0.005 | 0 | 0.01 | -50% | 0.004 | -0.051 | 0.001 | 159 | 15 |
| 2024-05-23 | 190 | 0.005 | 0 | 0.01 | 0% | 0.006 | -0.093 | 0.001 | 20 | 1 |
| 2024-05-23 | 195 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.053 | 0.001 | 211 | 1 |
| 2024-05-23 | 200 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.054 | 0.001 | 154 | 101 |
| 2024-05-23 | 205 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.055 | 0.001 | 61 | 59 |
