| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 35.44 | 5,343 | 1,267 | 45,950 | 48,044 | 108 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 90 | 86.425 | 85.85 | 87 | 0% | 0.941 | -0.034 | 0.105 | 4 | 0 |
| 2024-05-24 | 95 | 81.575 | 81 | 82.15 | 0% | 0.935 | -0.035 | 0.114 | 2 | 0 |
| 2024-05-24 | 100 | 76.075 | 74.8 | 77.35 | 0% | 0.94 | -0.029 | 0.107 | 8 | 0 |
| 2024-05-24 | 105 | 71.9 | 71.35 | 72.45 | 0% | 0.922 | -0.038 | 0.134 | 25 | 0 |
| 2024-05-24 | 110 | 66.4 | 65.1 | 67.7 | 0% | 0.926 | -0.031 | 0.128 | 24 | 0 |
| 2024-05-24 | 115 | 62.3 | 61.7 | 62.9 | 0% | 0.903 | -0.04 | 0.158 | 17 | 0 |
| 2024-05-24 | 120 | 58.225 | 56.9 | 59.55 | 0% | 0.883 | -0.047 | 0.184 | 29 | 0 |
| 2024-05-24 | 125 | 52.85 | 52.25 | 53.45 | 0% | 0.88 | -0.043 | 0.187 | 35 | 0 |
| 2024-05-24 | 130 | 48.25 | 47.75 | 48.75 | 0% | 0.864 | -0.044 | 0.205 | 14 | 0 |
| 2024-05-24 | 135 | 43.6 | 43.05 | 44.15 | 0% | 0.847 | -0.046 | 0.224 | 106 | 0 |
| 2024-05-24 | 140 | 39.275 | 38.7 | 39.85 | 0% | 0.824 | -0.048 | 0.247 | 50 | 0 |
| 2024-05-24 | 145 | 35.075 | 34.7 | 35.45 | 0% | 0.796 | -0.051 | 0.271 | 51 | 0 |
| 2024-05-24 | 150 | 30.975 | 30.4 | 31.55 | 0% | 0.765 | -0.054 | 0.296 | 24 | 0 |
| 2024-05-24 | 155 | 27.15 | 26.85 | 27.45 | 0% | 0.727 | -0.056 | 0.321 | 142 | 0 |
| 2024-05-24 | 160 | 23.55 | 23.1 | 24 | +6.8% | 0.685 | -0.059 | 0.345 | 665 | 2 |
| 2024-05-24 | 165 | 20.2 | 20 | 20.4 | +4.5% | 0.639 | -0.06 | 0.365 | 321 | 7 |
| 2024-05-24 | 170 | 17.125 | 16.95 | 17.3 | +6.9% | 0.588 | -0.061 | 0.38 | 666 | 100 |
| 2024-05-24 | 175 | 14.375 | 14.25 | 14.5 | +7.4% | 0.535 | -0.062 | 0.389 | 4,284 | 1,547 |
| 2024-05-24 | 180 | 11.95 | 11.85 | 12.05 | +11.8% | 0.48 | -0.06 | 0.391 | 1,287 | 107 |
| 2024-05-24 | 185 | 9.875 | 9.75 | 10 | +6.2% | 0.425 | -0.058 | 0.385 | 670 | 38 |
| 2024-05-24 | 190 | 8.05 | 7.95 | 8.15 | +7.4% | 0.371 | -0.055 | 0.372 | 4,830 | 1,562 |
| 2024-05-24 | 195 | 6.525 | 6.45 | 6.6 | +8.6% | 0.322 | -0.052 | 0.353 | 3,927 | 1,437 |
| 2024-05-24 | 200 | 5.2 | 5.1 | 5.3 | +13.2% | 0.274 | -0.048 | 0.328 | 1,622 | 83 |
| 2024-05-24 | 205 | 4.175 | 4.05 | 4.3 | +9.9% | 0.233 | -0.044 | 0.302 | 1,871 | 48 |
| 2024-05-24 | 210 | 3.275 | 3.2 | 3.35 | +15.5% | 0.195 | -0.04 | 0.272 | 961 | 32 |
| 2024-05-24 | 215 | 2.57 | 2.47 | 2.67 | +5.6% | 0.162 | -0.035 | 0.242 | 1,314 | 72 |
| 2024-05-24 | 220 | 2.12 | 1.84 | 2.4 | +4.7% | 0.131 | -0.03 | 0.209 | 796 | 7 |
| 2024-05-24 | 225 | 1.62 | 1.43 | 1.81 | +17% | 0.107 | -0.026 | 0.182 | 2,021 | 35 |
| 2024-05-24 | 230 | 1.32 | 1.23 | 1.41 | +9.2% | 0.09 | -0.023 | 0.161 | 990 | 26 |
| 2024-05-24 | 235 | 0.955 | 0.81 | 1.1 | -2.8% | 0.075 | -0.02 | 0.14 | 1,119 | 1 |
| 2024-05-24 | 240 | 0.79 | 0.76 | 0.82 | +3.8% | 0.059 | -0.017 | 0.116 | 974 | 17 |
| 2024-05-24 | 245 | 0.655 | 0.58 | 0.73 | +3.1% | 0.051 | -0.015 | 0.103 | 284 | 3 |
| 2024-05-24 | 250 | 0.49 | 0.29 | 0.69 | -16.4% | 0.04 | -0.012 | 0.085 | 1,367 | 88 |
| 2024-05-24 | 255 | 0.35 | 0.25 | 0.45 | -6% | 0.029 | -0.009 | 0.066 | 1,221 | 4 |
| 2024-05-24 | 260 | 0.385 | 0.3 | 0.47 | -28.6% | 0.025 | -0.008 | 0.058 | 699 | 2 |
| 2024-05-24 | 265 | 0.275 | 0.25 | 0.3 | -3.2% | 0.024 | -0.009 | 0.056 | 1,945 | 9 |
| 2024-05-24 | 270 | 0.26 | 0.11 | 0.41 | -21.9% | 0.021 | -0.007 | 0.049 | 1,632 | 9 |
| 2024-05-24 | 275 | 0.2 | 0.16 | 0.24 | -16.1% | 0.017 | -0.006 | 0.041 | 922 | 4 |
| 2024-05-24 | 280 | 0.175 | 0.1 | 0.25 | +9.1% | 0.019 | -0.007 | 0.045 | 935 | 2 |
| 2024-05-24 | 285 | 0.145 | 0.07 | 0.22 | -33.3% | 0.013 | -0.005 | 0.034 | 109 | 3 |
| 2024-05-24 | 290 | 0.175 | 0.06 | 0.29 | -24% | 0.015 | -0.006 | 0.037 | 1,041 | 2 |
| 2024-05-24 | 295 | 0.135 | 0.04 | 0.23 | +130% | 0.017 | -0.007 | 0.042 | 139 | 2 |
| 2024-05-24 | 300 | 0.145 | 0.06 | 0.23 | -38.1% | 0.011 | -0.005 | 0.028 | 1,339 | 2 |
| 2024-05-24 | 305 | 0.145 | 0.04 | 0.25 | 0% | 0.014 | -0.006 | 0.035 | 287 | 2 |
| 2024-05-24 | 310 | 0.12 | 0.04 | 0.2 | 0% | 0.009 | -0.004 | 0.025 | 342 | 0 |
| 2024-05-24 | 315 | 0.07 | 0.03 | 0.11 | 0% | 0.009 | -0.004 | 0.023 | 1,674 | 4 |
| 2024-05-24 | 320 | 0.13 | 0.03 | 0.23 | 0% | 0.01 | -0.005 | 0.027 | 210 | 2 |
| 2024-05-24 | 330 | 0.12 | 0.02 | 0.22 | 0% | 0.009 | -0.005 | 0.025 | 346 | 2 |
| 2024-05-24 | 340 | 0.06 | 0.02 | 0.1 | 0% | 0.005 | -0.003 | 0.014 | 549 | 82 |
| 2024-05-24 | 350 | 0.055 | 0.01 | 0.1 | 0% | 0.004 | -0.002 | 0.013 | 85 | 0 |
| 2024-05-24 | 360 | 0.11 | 0.01 | 0.21 | 0% | 0.007 | -0.004 | 0.02 | 204 | 0 |
| 2024-05-24 | 370 | 0.105 | 0 | 0.21 | 0% | 0 | 0 | 0 | 264 | 0 |
| 2024-05-24 | 380 | 0.105 | 0 | 0.21 | 0% | 0 | 0 | 0 | 127 | 0 |
| 2024-05-24 | 390 | 0.075 | 0.02 | 0.13 | 0% | 0.005 | -0.003 | 0.014 | 1,380 | 0 |
