| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 34.66 | 1,917 | 1,131 | 35,664 | 20,245 | 112 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 95 | 80.95 | 80.3 | 81.6 | 0% | 0.949 | -0.039 | 0.081 | 1 | 0 |
| 2024-05-24 | 100 | 76.1 | 75.6 | 76.6 | 0% | 0.942 | -0.041 | 0.089 | 34 | 0 |
| 2024-05-24 | 105 | 71.2 | 70.7 | 71.7 | 0% | 0.937 | -0.042 | 0.096 | 0 | 0 |
| 2024-05-24 | 110 | 66.325 | 65.85 | 66.8 | 0% | 0.93 | -0.043 | 0.105 | 1 | 0 |
| 2024-05-24 | 115 | 61.35 | 60.75 | 61.95 | 0% | 0.924 | -0.043 | 0.112 | 1 | 0 |
| 2024-05-24 | 120 | 56.525 | 55.95 | 57.1 | 0% | 0.915 | -0.044 | 0.122 | 30 | 0 |
| 2024-05-24 | 125 | 51.725 | 51.15 | 52.3 | 0% | 0.904 | -0.046 | 0.135 | 3 | 0 |
| 2024-05-24 | 130 | 47.075 | 46.6 | 47.55 | 0% | 0.889 | -0.049 | 0.151 | 114 | 0 |
| 2024-05-24 | 135 | 42.35 | 41.9 | 42.8 | 0% | 0.873 | -0.051 | 0.167 | 2 | 0 |
| 2024-05-24 | 140 | 37.75 | 36 | 39.5 | 0% | 0.849 | -0.056 | 0.189 | 32 | 2 |
| 2024-05-24 | 145 | 33.225 | 32.75 | 33.7 | +6.6% | 0.822 | -0.059 | 0.211 | 6 | 14 |
| 2024-05-24 | 150 | 29.175 | 28.85 | 29.5 | +3.5% | 0.792 | -0.062 | 0.233 | 93 | 9 |
| 2024-05-24 | 155 | 25.025 | 24.65 | 25.4 | 0% | 0.754 | -0.064 | 0.257 | 25 | 0 |
| 2024-05-24 | 160 | 21.175 | 20.8 | 21.55 | -2% | 0.708 | -0.067 | 0.281 | 106 | 3 |
| 2024-05-24 | 165 | 17.95 | 17.55 | 18.35 | +11.3% | 0.653 | -0.07 | 0.303 | 226 | 9 |
| 2024-05-24 | 170 | 14.625 | 14.3 | 14.95 | +9.5% | 0.592 | -0.074 | 0.319 | 657 | 89 |
| 2024-05-24 | 175 | 11.95 | 11.85 | 12.05 | +11.5% | 0.528 | -0.073 | 0.328 | 626 | 120 |
| 2024-05-24 | 180 | 9.6 | 9.5 | 9.7 | +10.9% | 0.463 | -0.072 | 0.328 | 1,819 | 321 |
| 2024-05-24 | 185 | 7.6 | 7.5 | 7.7 | +12.1% | 0.399 | -0.069 | 0.319 | 1,485 | 319 |
| 2024-05-24 | 190 | 5.95 | 5.85 | 6.05 | +11.9% | 0.337 | -0.065 | 0.302 | 1,932 | 53 |
| 2024-05-24 | 195 | 4.65 | 4.5 | 4.8 | +6.7% | 0.281 | -0.059 | 0.279 | 1,025 | 107 |
| 2024-05-24 | 200 | 3.525 | 3.45 | 3.6 | +12.5% | 0.231 | -0.053 | 0.252 | 3,353 | 292 |
| 2024-05-24 | 205 | 2.67 | 2.54 | 2.8 | +21.7% | 0.187 | -0.047 | 0.223 | 995 | 80 |
| 2024-05-24 | 210 | 2.065 | 1.89 | 2.24 | +9.1% | 0.148 | -0.04 | 0.192 | 3,234 | 41 |
| 2024-05-24 | 215 | 1.605 | 1.44 | 1.77 | +6.2% | 0.118 | -0.034 | 0.164 | 775 | 27 |
| 2024-05-24 | 220 | 1.13 | 1.06 | 1.2 | +9.1% | 0.095 | -0.03 | 0.14 | 2,408 | 68 |
| 2024-05-24 | 225 | 0.87 | 0.82 | 0.92 | +8.8% | 0.073 | -0.024 | 0.115 | 1,000 | 13 |
| 2024-05-24 | 230 | 0.72 | 0.64 | 0.8 | +4.6% | 0.059 | -0.021 | 0.097 | 2,199 | 13 |
| 2024-05-24 | 235 | 0.5 | 0.36 | 0.64 | -3.9% | 0.045 | -0.017 | 0.078 | 645 | 17 |
| 2024-05-24 | 240 | 0.34 | 0.25 | 0.43 | -8.9% | 0.037 | -0.014 | 0.067 | 748 | 45 |
| 2024-05-24 | 245 | 0.3 | 0.16 | 0.44 | +23.8% | 0.025 | -0.01 | 0.049 | 184 | 2 |
| 2024-05-24 | 250 | 0.26 | 0.19 | 0.33 | -19.2% | 0.021 | -0.009 | 0.041 | 1,458 | 2 |
| 2024-05-24 | 255 | 0.24 | 0.15 | 0.33 | -14.3% | 0.018 | -0.008 | 0.036 | 757 | 17 |
| 2024-05-24 | 260 | 0.195 | 0.1 | 0.29 | +6.7% | 0.015 | -0.007 | 0.032 | 1,715 | 250 |
| 2024-05-24 | 265 | 0.115 | 0.06 | 0.17 | -30.4% | 0.015 | -0.007 | 0.031 | 1,550 | 2 |
| 2024-05-24 | 270 | 0.125 | 0.05 | 0.2 | 0% | 0.012 | -0.006 | 0.026 | 1,401 | 0 |
| 2024-05-24 | 275 | 0.13 | 0.06 | 0.2 | 0% | 0.012 | -0.006 | 0.026 | 1,231 | 0 |
| 2024-05-24 | 280 | 0.12 | 0.03 | 0.21 | 0% | 0.011 | -0.006 | 0.024 | 266 | 0 |
| 2024-05-24 | 285 | 0.115 | 0.03 | 0.2 | 0% | 0.01 | -0.006 | 0.022 | 121 | 0 |
| 2024-05-24 | 290 | 0.085 | 0.02 | 0.15 | 0% | 0.008 | -0.005 | 0.018 | 257 | 0 |
| 2024-05-24 | 295 | 0.08 | 0.02 | 0.14 | 0% | 0.007 | -0.004 | 0.017 | 145 | 0 |
| 2024-05-24 | 300 | 0.1 | 0.02 | 0.18 | 0% | 0.009 | -0.005 | 0.019 | 552 | 0 |
| 2024-05-24 | 305 | 0.09 | 0.01 | 0.17 | 0% | 0.008 | -0.005 | 0.017 | 70 | 0 |
| 2024-05-24 | 310 | 0.11 | 0.01 | 0.21 | 0% | 0.009 | -0.006 | 0.02 | 87 | 0 |
| 2024-05-24 | 315 | 0.07 | 0 | 0.14 | 0% | 0 | 0 | 0 | 100 | 0 |
| 2024-05-24 | 320 | 0.085 | 0.01 | 0.16 | 0% | 0.007 | -0.005 | 0.016 | 270 | 0 |
| 2024-05-24 | 325 | 0.075 | 0.01 | 0.14 | 0% | 0.006 | -0.004 | 0.014 | 40 | 0 |
| 2024-05-24 | 330 | 0.11 | 0.01 | 0.21 | -25% | 0.005 | -0.004 | 0.012 | 37 | 2 |
| 2024-05-24 | 335 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-24 | 340 | 0.085 | 0.01 | 0.16 | 0% | 0.006 | -0.005 | 0.015 | 376 | 0 |
| 2024-05-24 | 345 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-24 | 350 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 157 | 0 |
| 2024-05-24 | 360 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 102 | 0 |
| 2024-05-24 | 370 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 67 | 0 |
| 2024-05-24 | 380 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 173 | 0 |
| 2024-05-24 | 390 | 0.105 | 0.01 | 0.2 | 0% | 0.007 | -0.006 | 0.015 | 960 | 0 |
