| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 34.92 | 11,376 | 9,139 | 193,814 | 183,997 | 96 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 45 | 111.25 | 109.3 | 113.2 | 0% | 0.998 | -0.009 | 0.002 | 220 | 0 |
| 2024-05-22 | 50 | 106.2 | 104.2 | 108.2 | 0% | 0.968 | -0.147 | 0.031 | 7 | 0 |
| 2024-05-22 | 55 | 101.225 | 99.2 | 103.25 | 0% | 0.965 | -0.148 | 0.033 | 17 | 0 |
| 2024-05-22 | 60 | 96.275 | 94.35 | 98.2 | 0% | 0.999 | -0.005 | 0 | 120 | 0 |
| 2024-05-22 | 65 | 91.25 | 89.25 | 93.25 | 0% | 0.959 | -0.145 | 0.038 | 38 | 0 |
| 2024-05-22 | 70 | 86.025 | 84.35 | 87.7 | 0% | 0.964 | -0.113 | 0.034 | 68 | 0 |
| 2024-05-22 | 75 | 81.375 | 80.8 | 81.95 | 0% | 0.997 | -0.012 | 0.004 | 118 | 0 |
| 2024-05-22 | 80 | 76.525 | 75.95 | 77.1 | 0% | 0.972 | -0.073 | 0.028 | 637 | 1 |
| 2024-05-22 | 85 | 71.5 | 70.85 | 72.15 | 0% | 0.991 | -0.023 | 0.009 | 334 | 0 |
| 2024-05-22 | 90 | 66.625 | 66.15 | 67.1 | 0% | 0.985 | -0.034 | 0.015 | 1,016 | 0 |
| 2024-05-22 | 95 | 61.55 | 61.05 | 62.05 | 0% | 0.989 | -0.025 | 0.011 | 3,021 | 0 |
| 2024-05-22 | 100 | 56.5 | 55.9 | 57.1 | +6.6% | 0.978 | -0.041 | 0.022 | 5,067 | 4 |
| 2024-05-22 | 105 | 51.6 | 51.1 | 52.1 | 0% | 0.987 | -0.027 | 0.014 | 7,233 | 0 |
| 2024-05-22 | 110 | 46.525 | 45.9 | 47.15 | +4.7% | 0.995 | -0.017 | 0.006 | 3,312 | 2 |
| 2024-05-22 | 115 | 41.5 | 40.9 | 42.1 | +7% | 0.984 | -0.027 | 0.017 | 16,529 | 1 |
| 2024-05-22 | 120 | 36.6 | 36 | 37.2 | 0% | 0.989 | -0.022 | 0.012 | 12,334 | 0 |
| 2024-05-22 | 125 | 31.625 | 31 | 32.25 | 0% | 0.987 | -0.022 | 0.014 | 5,640 | 1 |
| 2024-05-22 | 130 | 26.825 | 26.4 | 27.25 | +10.5% | 0.966 | -0.035 | 0.033 | 8,788 | 61 |
| 2024-05-22 | 135 | 22.1 | 21.3 | 22.9 | +9.4% | 0.88 | -0.085 | 0.088 | 6,480 | 753 |
| 2024-05-22 | 140 | 17.325 | 16.85 | 17.8 | +11.6% | 0.943 | -0.037 | 0.05 | 23,066 | 174 |
| 2024-05-22 | 141 | 16.6 | 16.05 | 17.15 | 0% | 0.874 | -0.067 | 0.091 | 0 | 0 |
| 2024-05-22 | 142 | 15.75 | 15.15 | 16.35 | 0% | 0.859 | -0.071 | 0.098 | 0 | 0 |
| 2024-05-22 | 143 | 14.925 | 14.15 | 15.7 | 0% | 0.842 | -0.076 | 0.106 | 2 | 0 |
| 2024-05-22 | 144 | 13.825 | 13.3 | 14.35 | 0% | 0.841 | -0.071 | 0.106 | 0 | 0 |
| 2024-05-22 | 145 | 13.225 | 12.9 | 13.55 | +16.7% | 0.817 | -0.078 | 0.116 | 9,931 | 232 |
| 2024-05-22 | 146 | 12.275 | 11.9 | 12.65 | 0% | 0.799 | -0.08 | 0.123 | 0 | 0 |
| 2024-05-22 | 147 | 11.45 | 10.95 | 11.95 | 0% | 0.775 | -0.085 | 0.132 | 0 | 5 |
| 2024-05-22 | 148 | 10.975 | 10.3 | 11.65 | 0% | 0.745 | -0.092 | 0.141 | 1 | 0 |
| 2024-05-22 | 149 | 10.225 | 9.55 | 10.9 | 0% | 0.714 | -0.101 | 0.149 | 0 | 11 |
| 2024-05-22 | 150 | 9.5 | 9.25 | 9.75 | +19.9% | 0.697 | -0.099 | 0.153 | 10,957 | 1,537 |
| 2024-05-22 | 152.5 | 8.05 | 7.9 | 8.2 | +15.4% | 0.632 | -0.105 | 0.166 | 33 | 13 |
| 2024-05-22 | 155 | 6.65 | 6.55 | 6.75 | +22.4% | 0.565 | -0.107 | 0.173 | 23,673 | 1,004 |
| 2024-05-22 | 157.5 | 5.425 | 5.35 | 5.5 | +23.5% | 0.496 | -0.109 | 0.175 | 60 | 307 |
| 2024-05-22 | 160 | 4.375 | 4.3 | 4.45 | +29% | 0.43 | -0.107 | 0.173 | 12,646 | 1,922 |
| 2024-05-22 | 162.5 | 3.475 | 3.4 | 3.55 | +19.2% | 0.366 | -0.101 | 0.165 | 70 | 1,287 |
| 2024-05-22 | 165 | 2.73 | 2.68 | 2.78 | +35.6% | 0.307 | -0.094 | 0.154 | 10,215 | 745 |
| 2024-05-22 | 167.5 | 2.125 | 2.07 | 2.18 | +37.8% | 0.255 | -0.086 | 0.141 | 16 | 1,133 |
| 2024-05-22 | 170 | 1.64 | 1.59 | 1.69 | +35.5% | 0.207 | -0.076 | 0.126 | 3,156 | 336 |
| 2024-05-22 | 172.5 | 1.255 | 1.2 | 1.31 | +39.1% | 0.163 | -0.065 | 0.108 | 37 | 327 |
| 2024-05-22 | 175 | 0.965 | 0.92 | 1.01 | +31.9% | 0.132 | -0.057 | 0.094 | 4,168 | 731 |
| 2024-05-22 | 177.5 | 0.735 | 0.7 | 0.77 | +30.8% | 0.106 | -0.049 | 0.081 | 34 | 53 |
| 2024-05-22 | 180 | 0.575 | 0.53 | 0.62 | +25% | 0.083 | -0.041 | 0.067 | 4,507 | 314 |
| 2024-05-22 | 185 | 0.355 | 0.32 | 0.39 | +34.6% | 0.055 | -0.031 | 0.049 | 9,911 | 76 |
| 2024-05-22 | 190 | 0.22 | 0.19 | 0.25 | +27.8% | 0.037 | -0.023 | 0.035 | 2,596 | 7 |
| 2024-05-22 | 195 | 0.15 | 0.13 | 0.17 | +33.3% | 0.026 | -0.018 | 0.026 | 2,109 | 8 |
| 2024-05-22 | 200 | 0.105 | 0.1 | 0.11 | +22.2% | 0.018 | -0.014 | 0.019 | 2,876 | 70 |
| 2024-05-22 | 210 | 0.05 | 0.03 | 0.07 | +16.7% | 0.011 | -0.01 | 0.013 | 1,260 | 61 |
| 2024-05-22 | 220 | 0.045 | 0.02 | 0.07 | -50% | 0.006 | -0.006 | 0.008 | 1,511 | 200 |
