| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 37.49 | 1,315 | 12,270 | 35,098 | 26,002 | 104 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 70 | 73.775 | 71.95 | 75.6 | 0% | 0.998 | -0.003 | 0.002 | 0 | 0 |
| 2024-05-22 | 75 | 68.8 | 66.95 | 70.65 | 0% | 0.995 | -0.007 | 0.005 | 0 | 0 |
| 2024-05-22 | 80 | 63.9 | 62.1 | 65.7 | 0% | 0.987 | -0.019 | 0.012 | 0 | 0 |
| 2024-05-22 | 85 | 58.975 | 57 | 60.95 | 0% | 0.982 | -0.025 | 0.017 | 0 | 0 |
| 2024-05-22 | 90 | 53.625 | 52.05 | 55.2 | 0% | 0.937 | -0.1 | 0.049 | 0 | 0 |
| 2024-05-22 | 95 | 48.975 | 47.05 | 50.9 | 0% | 0.979 | -0.024 | 0.019 | 4 | 0 |
| 2024-05-22 | 100 | 44 | 42.1 | 45.9 | 0% | 0.975 | -0.025 | 0.022 | 4 | 0 |
| 2024-05-22 | 105 | 38.975 | 37.1 | 40.85 | 0% | 0.975 | -0.022 | 0.022 | 0 | 0 |
| 2024-05-22 | 110 | 34.1 | 32.25 | 35.95 | 0% | 0.962 | -0.03 | 0.032 | 0 | 0 |
| 2024-05-22 | 115 | 29.1 | 27.2 | 31 | 0% | 0.958 | -0.028 | 0.035 | 1 | 0 |
| 2024-05-22 | 120 | 23.5 | 22.45 | 24.55 | 0% | 0.917 | -0.051 | 0.06 | 24 | 0 |
| 2024-05-22 | 125 | 18.9 | 17.35 | 20.45 | 0% | 0.974 | -0.011 | 0.022 | 2 | 0 |
| 2024-05-22 | 130 | 15.025 | 14.25 | 15.8 | 0% | 0.848 | -0.06 | 0.094 | 51 | 0 |
| 2024-05-22 | 135 | 10.05 | 9.8 | 10.3 | 0% | 0.806 | -0.053 | 0.11 | 31 | 1 |
| 2024-05-22 | 136 | 9.475 | 8.9 | 10.05 | 0% | 0.767 | -0.063 | 0.123 | 0 | 0 |
| 2024-05-22 | 137 | 8.325 | 7.9 | 8.75 | 0% | 0.762 | -0.056 | 0.124 | 0 | 0 |
| 2024-05-22 | 138 | 7.4 | 7.3 | 7.5 | 0% | 0.74 | -0.056 | 0.13 | 0 | 1 |
| 2024-05-22 | 139 | 6.625 | 6.55 | 6.7 | 0% | 0.71 | -0.057 | 0.138 | 0 | 0 |
| 2024-05-22 | 140 | 5.9 | 5.8 | 6 | -34.2% | 0.674 | -0.059 | 0.145 | 428 | 1 |
| 2024-05-22 | 141 | 5.175 | 5.1 | 5.25 | 0% | 0.636 | -0.06 | 0.151 | 0 | 0 |
| 2024-05-22 | 142 | 4.525 | 4.45 | 4.6 | 0% | 0.595 | -0.061 | 0.156 | 0 | 0 |
| 2024-05-22 | 143 | 3.925 | 3.85 | 4 | 0% | 0.551 | -0.061 | 0.16 | 0 | 15 |
| 2024-05-22 | 144 | 3.375 | 3.3 | 3.45 | 0% | 0.505 | -0.061 | 0.161 | 0 | 9 |
| 2024-05-22 | 145 | 2.85 | 2.8 | 2.9 | -26.8% | 0.458 | -0.059 | 0.16 | 1,765 | 143 |
| 2024-05-22 | 146 | 2.41 | 2.38 | 2.44 | -24.9% | 0.411 | -0.057 | 0.157 | 359 | 75 |
| 2024-05-22 | 147 | 2.005 | 1.96 | 2.05 | -36.1% | 0.365 | -0.055 | 0.152 | 98 | 27 |
| 2024-05-22 | 148 | 1.68 | 1.62 | 1.74 | -29.8% | 0.321 | -0.052 | 0.145 | 154 | 8 |
| 2024-05-22 | 149 | 1.36 | 1.32 | 1.4 | -41.4% | 0.278 | -0.048 | 0.136 | 120 | 110 |
| 2024-05-22 | 150 | 1.105 | 1.07 | 1.14 | -31.3% | 0.238 | -0.044 | 0.125 | 3,481 | 190 |
| 2024-05-22 | 152.5 | 0.625 | 0.58 | 0.67 | -36.2% | 0.15 | -0.032 | 0.095 | 122 | 129 |
| 2024-05-22 | 155 | 0.36 | 0.31 | 0.41 | -34% | 0.092 | -0.023 | 0.067 | 3,058 | 151 |
| 2024-05-22 | 157.5 | 0.195 | 0.15 | 0.24 | -24.1% | 0.062 | -0.018 | 0.05 | 143 | 4 |
| 2024-05-22 | 160 | 0.14 | 0.12 | 0.16 | -22.2% | 0.041 | -0.013 | 0.035 | 4,209 | 168 |
| 2024-05-22 | 162.5 | 0.085 | 0.05 | 0.12 | 0% | 0.031 | -0.011 | 0.029 | 3 | 60 |
| 2024-05-22 | 165 | 0.18 | 0.07 | 0.29 | +16.7% | 0.021 | -0.008 | 0.02 | 2,689 | 111 |
| 2024-05-22 | 167.5 | 0.66 | 0.03 | 1.29 | 0% | 0.093 | -0.046 | 0.067 | 0 | 0 |
| 2024-05-22 | 170 | 0.085 | 0.01 | 0.16 | +60% | 0.02 | -0.009 | 0.019 | 3,291 | 13 |
| 2024-05-22 | 172.5 | 0.195 | 0.02 | 0.37 | 0% | 0.036 | -0.019 | 0.032 | 0 | 0 |
| 2024-05-22 | 175 | 0.06 | 0.01 | 0.11 | 0% | 0.014 | -0.008 | 0.014 | 3,312 | 0 |
| 2024-05-22 | 180 | 0.085 | 0.01 | 0.16 | 0% | 0.011 | -0.007 | 0.012 | 6,165 | 29 |
| 2024-05-22 | 185 | 0.055 | 0.01 | 0.1 | 0% | 0.011 | -0.008 | 0.012 | 2,876 | 0 |
| 2024-05-22 | 190 | 0.07 | 0.01 | 0.13 | 0% | 0.004 | -0.003 | 0.005 | 1,230 | 10 |
| 2024-05-22 | 195 | 0.025 | 0.01 | 0.04 | 0% | 0.005 | -0.004 | 0.006 | 273 | 0 |
| 2024-05-22 | 200 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 528 | 0 |
| 2024-05-22 | 210 | 0.25 | 0 | 0.5 | 0% | 0.005 | -0.005 | 0.006 | 45 | 60 |
| 2024-05-22 | 220 | 0.64 | 0 | 1.28 | 0% | 0 | 0 | 0 | 61 | 0 |
| 2024-05-22 | 230 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 340 | 0 |
| 2024-05-22 | 240 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 32 | 0 |
| 2024-05-22 | 250 | 0.505 | 0 | 1.01 | 0% | 0 | 0 | 0 | 78 | 0 |
| 2024-05-22 | 260 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 114 | 0 |
| 2024-05-22 | 270 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-22 | 280 | 0.735 | 0 | 1.47 | 0% | 0 | 0 | 0 | 5 | 0 |
