| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 15.61 | 73 | 3 | 515 | 77 | 126 | 2024-05-20 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 100 | 157.45 | 155.4 | 159.5 | 0% | 0.995 | -0.034 | 0.01 | 0 | 0 |
| 2024-05-20 | 105 | 152.45 | 150.5 | 154.4 | 0% | 0.996 | -0.032 | 0.009 | 0 | 0 |
| 2024-05-20 | 110 | 147.75 | 145.5 | 150 | 0% | 0.989 | -0.059 | 0.021 | 0 | 0 |
| 2024-05-20 | 115 | 142.75 | 140.5 | 145 | 0% | 0.989 | -0.058 | 0.021 | 0 | 0 |
| 2024-05-20 | 120 | 137.7 | 135.6 | 139.8 | 0% | 0.99 | -0.052 | 0.019 | 0 | 0 |
| 2024-05-20 | 125 | 132.6 | 130.6 | 134.6 | 0% | 0.993 | -0.041 | 0.014 | 0 | 0 |
| 2024-05-20 | 130 | 127.15 | 125 | 129.3 | 0% | 0.964 | -0.157 | 0.059 | 0 | 0 |
| 2024-05-20 | 135 | 122.5 | 120.7 | 124.3 | 0% | 0.997 | -0.025 | 0.006 | 0 | 0 |
| 2024-05-20 | 140 | 117.65 | 115.7 | 119.6 | 0% | 0.993 | -0.04 | 0.015 | 0 | 0 |
| 2024-05-20 | 145 | 112.75 | 110.7 | 114.8 | 0% | 0.99 | -0.048 | 0.02 | 0 | 0 |
| 2024-05-20 | 150 | 107.7 | 105.7 | 109.7 | 0% | 0.992 | -0.042 | 0.017 | 0 | 0 |
| 2024-05-20 | 155 | 102.85 | 100.8 | 104.9 | 0% | 0.987 | -0.054 | 0.025 | 0 | 0 |
| 2024-05-20 | 160 | 97.85 | 95.8 | 99.9 | 0% | 0.987 | -0.052 | 0.025 | 0 | 0 |
| 2024-05-20 | 165 | 92.8 | 90.8 | 94.8 | 0% | 0.989 | -0.046 | 0.021 | 0 | 0 |
| 2024-05-20 | 170 | 87.8 | 85.7 | 89.9 | 0% | 0.989 | -0.044 | 0.021 | 0 | 0 |
| 2024-05-20 | 175 | 82.95 | 80.9 | 85 | 0% | 0.983 | -0.056 | 0.031 | 1 | 0 |
| 2024-05-20 | 180 | 77.9 | 75.9 | 79.9 | 0% | 0.985 | -0.05 | 0.028 | 0 | 0 |
| 2024-05-20 | 185 | 72.95 | 70.9 | 75 | 0% | 0.983 | -0.053 | 0.031 | 0 | 0 |
| 2024-05-20 | 189 | 68.95 | 67 | 70.9 | 0% | 0.983 | -0.051 | 0.031 | 1 | 0 |
| 2024-05-20 | 190 | 67.9 | 65.8 | 70 | 0% | 0.986 | -0.047 | 0.027 | 0 | 0 |
| 2024-05-20 | 191 | 66.65 | 64.5 | 68.8 | 0% | 0.926 | -0.153 | 0.105 | 0 | 0 |
| 2024-05-20 | 192 | 65.75 | 64 | 67.5 | 0% | 0.996 | -0.031 | 0.008 | 1 | 0 |
| 2024-05-20 | 193 | 64.8 | 63 | 66.6 | 0% | 0.992 | -0.036 | 0.015 | 1 | 0 |
| 2024-05-20 | 194 | 63.8 | 61.5 | 66.1 | 0% | 0.993 | -0.036 | 0.015 | 0 | 0 |
| 2024-05-20 | 195 | 63.2 | 61 | 65.4 | 0% | 0.971 | -0.068 | 0.05 | 0 | 0 |
| 2024-05-20 | 196 | 62.2 | 60 | 64.4 | 0% | 0.97 | -0.068 | 0.05 | 0 | 0 |
| 2024-05-20 | 197 | 61.25 | 59 | 63.5 | 0% | 0.968 | -0.071 | 0.053 | 0 | 0 |
| 2024-05-20 | 198 | 60.05 | 58 | 62.1 | 0% | 0.977 | -0.056 | 0.04 | 0 | 0 |
| 2024-05-20 | 199 | 59.1 | 57 | 61.2 | 0% | 0.975 | -0.06 | 0.044 | 0 | 0 |
| 2024-05-20 | 200 | 58.25 | 56 | 60.5 | 0% | 0.967 | -0.07 | 0.054 | 0 | 0 |
| 2024-05-20 | 205 | 53.25 | 51 | 55.5 | 0% | 0.966 | -0.068 | 0.057 | 0 | 0 |
| 2024-05-20 | 210 | 47.85 | 46.1 | 49.6 | 0% | 0.993 | -0.035 | 0.014 | 0 | 0 |
| 2024-05-20 | 215 | 43 | 41.1 | 44.9 | 0% | 0.98 | -0.047 | 0.036 | 0 | 0 |
| 2024-05-20 | 220 | 38.35 | 36.2 | 40.5 | 0% | 0.953 | -0.068 | 0.073 | 2 | 0 |
| 2024-05-20 | 225 | 33.4 | 31.3 | 35.5 | 0% | 0.946 | -0.069 | 0.082 | 11 | 0 |
| 2024-05-20 | 230 | 28.45 | 26.4 | 30.5 | 0% | 0.937 | -0.069 | 0.092 | 43 | 0 |
| 2024-05-20 | 235 | 23.7 | 21.6 | 25.8 | 0% | 0.91 | -0.077 | 0.121 | 2 | 0 |
| 2024-05-20 | 240 | 18.9 | 16.9 | 20.9 | 0% | 0.882 | -0.081 | 0.148 | 44 | 0 |
| 2024-05-20 | 245 | 14.05 | 12.6 | 15.5 | 0% | 0.847 | -0.079 | 0.177 | 26 | 0 |
| 2024-05-20 | 250 | 10.05 | 8.2 | 11.9 | 0% | 0.742 | -0.093 | 0.241 | 35 | 0 |
| 2024-05-20 | 255 | 6.7 | 5.4 | 8 | 0% | 0.603 | -0.1 | 0.288 | 160 | 0 |
| 2024-05-20 | 260 | 4.225 | 2.65 | 5.8 | -1.6% | 0.428 | -0.077 | 0.294 | 16 | 1 |
| 2024-05-20 | 265 | 1.4 | 0 | 2.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-20 | 270 | 1.075 | 0 | 2.15 | 0% | 0.165 | -0.053 | 0.186 | 31 | 72 |
| 2024-05-20 | 275 | 0.55 | 0.2 | 0.9 | 0% | 0.097 | -0.038 | 0.128 | 43 | 0 |
| 2024-05-20 | 280 | 0.7 | 0 | 1.4 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-20 | 285 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 290 | 0.975 | 0 | 1.95 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-20 | 295 | 0.95 | 0 | 1.9 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-20 | 300 | 0.925 | 0 | 1.85 | 0% | 0 | 0 | 0 | 55 | 0 |
| 2024-05-20 | 305 | 0.925 | 0 | 1.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 310 | 0.925 | 0 | 1.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 315 | 0.925 | 0 | 1.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 320 | 0.925 | 0 | 1.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 325 | 0.925 | 0 | 1.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 330 | 0.925 | 0 | 1.85 | 0% | 0 | 0 | 0 | 25 | 0 |
| 2024-05-20 | 335 | 0.925 | 0 | 1.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 340 | 0.925 | 0 | 1.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 345 | 0.925 | 0 | 1.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 350 | 0.925 | 0 | 1.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 355 | 0.925 | 0 | 1.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 360 | 0.925 | 0 | 1.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 365 | 0.925 | 0 | 1.85 | 0% | 0 | 0 | 0 | 0 | 0 |
