| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 30.87 | 737 | 470 | 3,140 | 2,107 | 108 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 80 | 1.035 | 0 | 2.07 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 85 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 90 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 95 | 0.905 | 0 | 1.81 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 100 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-22 | 105 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 110 | 0.935 | 0 | 1.87 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 115 | 0.455 | 0 | 0.91 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 120 | 0.65 | 0.01 | 1.29 | 0% | -0.074 | -0.163 | 0.03 | 15 | 0 |
| 2024-05-22 | 125 | 0.66 | 0.02 | 1.3 | 0% | -0.088 | -0.155 | 0.034 | 5 | 0 |
| 2024-05-22 | 126 | 0.66 | 0.02 | 1.3 | 0% | -0.092 | -0.152 | 0.035 | 0 | 0 |
| 2024-05-22 | 127 | 0.66 | 0.02 | 1.3 | 0% | -0.095 | -0.15 | 0.036 | 0 | 0 |
| 2024-05-22 | 128 | 0.665 | 0.02 | 1.31 | 0% | -0.1 | -0.148 | 0.037 | 0 | 0 |
| 2024-05-22 | 129 | 0.67 | 0.03 | 1.31 | 0% | -0.105 | -0.146 | 0.039 | 7 | 0 |
| 2024-05-22 | 130 | 0.07 | 0.04 | 0.1 | 0% | -0.024 | -0.027 | 0.012 | 64 | 0 |
| 2024-05-22 | 131 | 0.675 | 0.03 | 1.32 | 0% | -0.115 | -0.14 | 0.041 | 5 | 0 |
| 2024-05-22 | 132 | 0.675 | 0.03 | 1.32 | 0% | -0.121 | -0.137 | 0.043 | 80 | 0 |
| 2024-05-22 | 133 | 0.17 | 0.04 | 0.3 | 0% | -0.055 | -0.049 | 0.024 | 43 | 0 |
| 2024-05-22 | 134 | 0.69 | 0.04 | 1.34 | 0% | -0.138 | -0.131 | 0.047 | 10 | 0 |
| 2024-05-22 | 135 | 0.105 | 0.06 | 0.15 | 0% | -0.045 | -0.032 | 0.02 | 166 | 1 |
| 2024-05-22 | 136 | 0.135 | 0.11 | 0.16 | +42.9% | -0.06 | -0.038 | 0.025 | 14 | 31 |
| 2024-05-22 | 137 | 0.175 | 0.16 | 0.19 | 0% | -0.079 | -0.046 | 0.031 | 514 | 6 |
| 2024-05-22 | 138 | 0.24 | 0.22 | 0.26 | 0% | -0.109 | -0.057 | 0.04 | 41 | 17 |
| 2024-05-22 | 139 | 0.35 | 0.33 | 0.37 | +153.3% | -0.144 | -0.066 | 0.048 | 37 | 21 |
| 2024-05-22 | 140 | 0.49 | 0.46 | 0.52 | +161.9% | -0.193 | -0.077 | 0.058 | 161 | 52 |
| 2024-05-22 | 141 | 0.7 | 0.67 | 0.73 | +125.7% | -0.258 | -0.089 | 0.069 | 103 | 34 |
| 2024-05-22 | 142 | 0.985 | 0.95 | 1.02 | +105.6% | -0.334 | -0.099 | 0.077 | 83 | 89 |
| 2024-05-22 | 143 | 1.345 | 1.32 | 1.37 | +94.7% | -0.421 | -0.104 | 0.083 | 41 | 52 |
| 2024-05-22 | 144 | 1.79 | 1.75 | 1.83 | +92.4% | -0.513 | -0.103 | 0.085 | 103 | 26 |
| 2024-05-22 | 145 | 2.345 | 2.3 | 2.39 | +104.9% | -0.607 | -0.098 | 0.082 | 157 | 70 |
| 2024-05-22 | 146 | 2.98 | 2.91 | 3.05 | +62.7% | -0.698 | -0.087 | 0.074 | 81 | 13 |
| 2024-05-22 | 147 | 3.7 | 3.6 | 3.8 | +75% | -0.782 | -0.071 | 0.063 | 94 | 20 |
| 2024-05-22 | 148 | 4.525 | 4.4 | 4.65 | +75.4% | -0.846 | -0.057 | 0.05 | 118 | 3 |
| 2024-05-22 | 149 | 5.4 | 5.3 | 5.5 | +105% | -0.898 | -0.042 | 0.038 | 28 | 8 |
| 2024-05-22 | 150 | 6.45 | 6.15 | 6.75 | +46.2% | -0.921 | -0.037 | 0.031 | 112 | 3 |
| 2024-05-22 | 152.5 | 8.575 | 8.2 | 8.95 | +58% | -0.913 | -0.058 | 0.034 | 19 | 1 |
| 2024-05-22 | 155 | 10.7 | 9.9 | 11.5 | +44.4% | -0.915 | -0.072 | 0.033 | 5 | 23 |
| 2024-05-22 | 157.5 | 13.625 | 13.2 | 14.05 | 0% | -0.916 | -0.086 | 0.033 | 0 | 0 |
| 2024-05-22 | 160 | 16.725 | 15.25 | 18.2 | 0% | -0.901 | -0.122 | 0.037 | 0 | 0 |
| 2024-05-22 | 162.5 | 18.625 | 17.2 | 20.05 | 0% | -0.838 | -0.252 | 0.052 | 0 | 0 |
| 2024-05-22 | 165 | 20.75 | 20.1 | 21.4 | 0% | -0.956 | -0.062 | 0.019 | 0 | 0 |
| 2024-05-22 | 167.5 | 23.775 | 23.55 | 24 | 0% | -0.982 | -0.025 | 0.009 | 0 | 0 |
| 2024-05-22 | 170 | 26.475 | 25.15 | 27.8 | 0% | -0.951 | -0.085 | 0.021 | 0 | 0 |
| 2024-05-22 | 172.5 | 28.95 | 27 | 30.9 | 0% | -0.957 | -0.08 | 0.019 | 0 | 0 |
| 2024-05-22 | 175 | 31.45 | 29.5 | 33.4 | 0% | -0.959 | -0.082 | 0.019 | 0 | 0 |
| 2024-05-22 | 180 | 36.425 | 34.5 | 38.35 | 0% | -0.965 | -0.078 | 0.016 | 0 | 0 |
| 2024-05-22 | 185 | 41.425 | 39.6 | 43.25 | 0% | -0.967 | -0.081 | 0.015 | 0 | 0 |
| 2024-05-22 | 190 | 46.525 | 44.65 | 48.4 | 0% | -0.96 | -0.112 | 0.018 | 0 | 0 |
| 2024-05-22 | 195 | 51.45 | 49.65 | 53.25 | 0% | -0.969 | -0.093 | 0.015 | 0 | 0 |
| 2024-05-22 | 200 | 56.45 | 54.5 | 58.4 | 0% | -0.97 | -0.095 | 0.014 | 0 | 0 |
| 2024-05-22 | 205 | 61.45 | 59.5 | 63.4 | 0% | -0.971 | -0.098 | 0.014 | 0 | 0 |
| 2024-05-22 | 210 | 66.425 | 64.5 | 68.35 | 0% | -0.975 | -0.091 | 0.012 | 0 | 0 |
| 2024-05-22 | 215 | 71.425 | 69.5 | 73.35 | 0% | -0.976 | -0.093 | 0.012 | 0 | 0 |
| 2024-05-22 | 220 | 76.6 | 74.8 | 78.4 | 0% | -0.964 | -0.15 | 0.017 | 0 | 0 |
