| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 40.11 | 14,576 | 2,569 | 14,695 | 7,334 | 114 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 75 | 80.95 | 79.4 | 82.5 | 0% | 0.964 | -0.199 | 0.025 | 0 | 0 |
| 2024-05-22 | 80 | 76.325 | 75.65 | 77 | 0% | 0.995 | -0.027 | 0.004 | 0 | 0 |
| 2024-05-22 | 85 | 71.325 | 70.65 | 72 | 0% | 0.995 | -0.025 | 0.004 | 0 | 0 |
| 2024-05-22 | 90 | 66.35 | 65.6 | 67.1 | 0% | 0.994 | -0.029 | 0.005 | 0 | 0 |
| 2024-05-22 | 95 | 61.3 | 60.65 | 61.95 | 0% | 0.998 | -0.014 | 0.002 | 3 | 0 |
| 2024-05-22 | 100 | 56.5 | 55.65 | 57.35 | 0% | 0.951 | -0.165 | 0.032 | 3 | 1 |
| 2024-05-22 | 105 | 51.425 | 50.7 | 52.15 | 0% | 0.988 | -0.038 | 0.009 | 2 | 0 |
| 2024-05-22 | 110 | 46.525 | 45.65 | 47.4 | 0% | 0.98 | -0.054 | 0.015 | 0 | 0 |
| 2024-05-22 | 115 | 41.425 | 40.7 | 42.15 | 0% | 0.988 | -0.035 | 0.01 | 2 | 0 |
| 2024-05-22 | 119 | 37.525 | 36.65 | 38.4 | 0% | 0.978 | -0.05 | 0.017 | 0 | 0 |
| 2024-05-22 | 120 | 36.8 | 36.2 | 37.4 | 0% | 0.957 | -0.087 | 0.029 | 35 | 0 |
| 2024-05-22 | 121 | 35.725 | 35.15 | 36.3 | 0% | 0.961 | -0.077 | 0.026 | 0 | 0 |
| 2024-05-22 | 122 | 34.65 | 34.15 | 35.15 | 0% | 0.966 | -0.067 | 0.024 | 1 | 0 |
| 2024-05-22 | 123 | 33.675 | 33.15 | 34.2 | 0% | 0.964 | -0.07 | 0.025 | 4 | 0 |
| 2024-05-22 | 124 | 32.65 | 32.15 | 33.15 | 0% | 0.965 | -0.066 | 0.024 | 0 | 0 |
| 2024-05-22 | 125 | 31.825 | 31.15 | 32.5 | 0% | 0.951 | -0.087 | 0.032 | 11 | 0 |
| 2024-05-22 | 126 | 30.35 | 29.7 | 31 | 0% | 0.938 | -0.105 | 0.038 | 11 | 0 |
| 2024-05-22 | 127 | 29.675 | 29.2 | 30.15 | 0% | 0.96 | -0.067 | 0.027 | 6 | 0 |
| 2024-05-22 | 128 | 28.9 | 28.25 | 29.55 | 0% | 0.942 | -0.093 | 0.037 | 1 | 0 |
| 2024-05-22 | 129 | 27.675 | 27.25 | 28.1 | 0% | 0.958 | -0.066 | 0.028 | 0 | 0 |
| 2024-05-22 | 130 | 26.8 | 26.25 | 27.35 | 0% | 0.946 | -0.08 | 0.034 | 14 | 0 |
| 2024-05-22 | 131 | 25.5 | 24.75 | 26.25 | 0% | 0.975 | -0.041 | 0.018 | 13 | 0 |
| 2024-05-22 | 132 | 24.525 | 23.8 | 25.25 | 0% | 0.972 | -0.044 | 0.02 | 0 | 0 |
| 2024-05-22 | 133 | 23.525 | 22.75 | 24.3 | 0% | 0.971 | -0.044 | 0.021 | 70 | 0 |
| 2024-05-22 | 134 | 22.5 | 21.8 | 23.2 | 0% | 0.974 | -0.04 | 0.019 | 22 | 0 |
| 2024-05-22 | 135 | 21.95 | 21.45 | 22.45 | 0% | 0.925 | -0.091 | 0.045 | 66 | 0 |
| 2024-05-22 | 136 | 20.75 | 19.85 | 21.65 | 0% | 0.877 | -0.147 | 0.064 | 29 | 1 |
| 2024-05-22 | 137 | 19.95 | 19.45 | 20.45 | 0% | 0.92 | -0.089 | 0.047 | 39 | 1 |
| 2024-05-22 | 138 | 18.65 | 17.9 | 19.4 | 0% | 0.949 | -0.057 | 0.033 | 56 | 0 |
| 2024-05-22 | 139 | 17.65 | 16.95 | 18.35 | 0% | 0.947 | -0.056 | 0.034 | 74 | 0 |
| 2024-05-22 | 140 | 16.725 | 16 | 17.45 | +18.1% | 0.906 | -0.09 | 0.053 | 114 | 4 |
| 2024-05-22 | 141 | 15.95 | 15.15 | 16.75 | 0% | 0.942 | -0.055 | 0.036 | 57 | 2 |
| 2024-05-22 | 142 | 15.1 | 14.2 | 16 | +15.3% | 0.966 | -0.036 | 0.023 | 47 | 1 |
| 2024-05-22 | 143 | 13.925 | 13.4 | 14.45 | 0% | 0.901 | -0.079 | 0.055 | 105 | 3 |
| 2024-05-22 | 144 | 13.15 | 12.6 | 13.7 | 0% | 0.874 | -0.094 | 0.066 | 259 | 0 |
| 2024-05-22 | 145 | 12.325 | 11.9 | 12.75 | 0% | 0.884 | -0.081 | 0.062 | 255 | 13 |
| 2024-05-22 | 146 | 11.6 | 10.9 | 12.3 | +20.9% | 0.876 | -0.079 | 0.065 | 128 | 5 |
| 2024-05-22 | 147 | 10.55 | 10 | 11.1 | 0% | 0.812 | -0.116 | 0.085 | 50 | 75 |
| 2024-05-22 | 148 | 10.125 | 9.25 | 11 | +16.3% | 0.799 | -0.114 | 0.089 | 76 | 15 |
| 2024-05-22 | 149 | 9.2 | 8.6 | 9.8 | +25% | 0.738 | -0.15 | 0.103 | 105 | 11 |
| 2024-05-22 | 150 | 8.55 | 8 | 9.1 | +9.9% | 0.721 | -0.145 | 0.106 | 416 | 53 |
| 2024-05-22 | 152.5 | 7 | 6.9 | 7.1 | +29.6% | 0.642 | -0.162 | 0.118 | 593 | 66 |
| 2024-05-22 | 155 | 5.55 | 5.45 | 5.65 | +35.2% | 0.563 | -0.165 | 0.125 | 492 | 375 |
| 2024-05-22 | 157.5 | 4.3 | 4.2 | 4.4 | +44.7% | 0.481 | -0.171 | 0.126 | 145 | 6,436 |
| 2024-05-22 | 160 | 3.275 | 3.2 | 3.35 | +43.8% | 0.399 | -0.161 | 0.122 | 772 | 904 |
| 2024-05-22 | 162.5 | 2.455 | 2.4 | 2.51 | +31.1% | 0.324 | -0.15 | 0.114 | 133 | 79 |
| 2024-05-22 | 165 | 1.81 | 1.76 | 1.86 | +47.9% | 0.258 | -0.135 | 0.102 | 9,697 | 6,146 |
| 2024-05-22 | 167.5 | 1.32 | 1.27 | 1.37 | +28.4% | 0.201 | -0.118 | 0.089 | 17 | 14 |
| 2024-05-22 | 170 | 0.955 | 0.91 | 1 | +33.3% | 0.154 | -0.1 | 0.075 | 387 | 71 |
| 2024-05-22 | 172.5 | 0.695 | 0.65 | 0.74 | +30.4% | 0.118 | -0.084 | 0.062 | 63 | 12 |
| 2024-05-22 | 175 | 0.5 | 0.47 | 0.53 | +37.5% | 0.089 | -0.069 | 0.051 | 48 | 23 |
| 2024-05-22 | 177.5 | 0.37 | 0.34 | 0.4 | +32% | 0.068 | -0.057 | 0.041 | 11 | 6 |
| 2024-05-22 | 180 | 0.27 | 0.24 | 0.3 | +93.3% | 0.053 | -0.049 | 0.034 | 24 | 12 |
| 2024-05-22 | 185 | 0.16 | 0.13 | 0.19 | 0% | 0.03 | -0.031 | 0.021 | 65 | 9 |
| 2024-05-22 | 190 | 0.105 | 0.09 | 0.12 | 0% | 0.02 | -0.024 | 0.015 | 58 | 10 |
| 2024-05-22 | 195 | 0.065 | 0.04 | 0.09 | 0% | 0.015 | -0.02 | 0.012 | 109 | 223 |
| 2024-05-22 | 200 | 0.045 | 0.02 | 0.07 | +40% | 0.013 | -0.018 | 0.01 | 7 | 5 |
