| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 23.81 | 2,032 | 2,147 | 3,991 | 4,689 | 156 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 190 | 158.625 | 156.75 | 160.5 | 0% | 0.972 | -0.675 | 0.029 | 0 | 0 |
| 2024-05-24 | 195 | 153.625 | 151.75 | 155.5 | 0% | 0.97 | -0.67 | 0.03 | 0 | 0 |
| 2024-05-24 | 200 | 148.675 | 146.75 | 150.6 | 0% | 0.968 | -0.696 | 0.032 | 0 | 0 |
| 2024-05-24 | 205 | 143.625 | 141.75 | 145.5 | 0% | 0.968 | -0.659 | 0.032 | 0 | 0 |
| 2024-05-24 | 210 | 138.65 | 136.75 | 140.55 | 0% | 0.966 | -0.669 | 0.033 | 0 | 0 |
| 2024-05-24 | 215 | 133.675 | 131.75 | 135.6 | 0% | 0.964 | -0.678 | 0.035 | 0 | 0 |
| 2024-05-24 | 220 | 128.65 | 126.8 | 130.5 | 0% | 0.965 | -0.641 | 0.035 | 0 | 0 |
| 2024-05-24 | 225 | 123.7 | 121.8 | 125.6 | 0% | 0.962 | -0.665 | 0.037 | 0 | 0 |
| 2024-05-24 | 230 | 118.675 | 116.8 | 120.55 | 0% | 0.961 | -0.643 | 0.038 | 0 | 0 |
| 2024-05-24 | 235 | 113.675 | 111.65 | 115.7 | 0% | 0.957 | -0.68 | 0.041 | 0 | 0 |
| 2024-05-24 | 240 | 108.65 | 106.8 | 110.5 | 0% | 0.959 | -0.613 | 0.04 | 0 | 0 |
| 2024-05-24 | 245 | 103.675 | 101.8 | 105.55 | 0% | 0.956 | -0.621 | 0.042 | 0 | 0 |
| 2024-05-24 | 250 | 98.7 | 96.8 | 100.6 | 0% | 0.953 | -0.627 | 0.044 | 0 | 0 |
| 2024-05-24 | 255 | 93.775 | 92 | 95.55 | 0% | 0.952 | -0.605 | 0.045 | 0 | 0 |
| 2024-05-24 | 260 | 88.775 | 87 | 90.55 | 0% | 0.949 | -0.596 | 0.046 | 0 | 0 |
| 2024-05-24 | 265 | 83.775 | 82 | 85.55 | 0% | 0.947 | -0.587 | 0.048 | 0 | 0 |
| 2024-05-24 | 270 | 78.825 | 77.05 | 80.6 | 0% | 0.943 | -0.591 | 0.051 | 0 | 0 |
| 2024-05-24 | 275 | 73.8 | 72 | 75.6 | 0% | 0.94 | -0.581 | 0.053 | 0 | 0 |
| 2024-05-24 | 280 | 68.725 | 66.85 | 70.6 | 0% | 0.937 | -0.57 | 0.055 | 0 | 0 |
| 2024-05-24 | 285 | 63.75 | 61.9 | 65.6 | 0% | 0.933 | -0.559 | 0.058 | 0 | 0 |
| 2024-05-24 | 290 | 58.775 | 56.9 | 60.65 | 0% | 0.927 | -0.559 | 0.062 | 1 | 0 |
| 2024-05-24 | 295 | 53.8 | 51.95 | 55.65 | 0% | 0.923 | -0.546 | 0.065 | 0 | 0 |
| 2024-05-24 | 300 | 48.525 | 46.95 | 50.1 | 0% | 0.937 | -0.397 | 0.055 | 13 | 10 |
| 2024-05-24 | 305 | 43.825 | 42 | 45.65 | 0% | 0.911 | -0.516 | 0.072 | 0 | 0 |
| 2024-05-24 | 307.5 | 41.275 | 39.45 | 43.1 | 0% | 0.909 | -0.497 | 0.073 | 0 | 0 |
| 2024-05-24 | 310 | 38.825 | 37.05 | 40.6 | 0% | 0.905 | -0.488 | 0.075 | 1 | 0 |
| 2024-05-24 | 312.5 | 36.475 | 34.7 | 38.25 | 0% | 0.895 | -0.51 | 0.081 | 0 | 0 |
| 2024-05-24 | 315 | 33.875 | 32.05 | 35.7 | 0% | 0.892 | -0.49 | 0.083 | 13 | 2 |
| 2024-05-24 | 317.5 | 31.3 | 29.35 | 33.25 | 0% | 0.885 | -0.489 | 0.087 | 0 | 0 |
| 2024-05-24 | 320 | 28.85 | 27 | 30.7 | 0% | 0.908 | -0.352 | 0.074 | 4 | 5 |
| 2024-05-24 | 322.5 | 26.375 | 24.5 | 28.25 | 0% | 0.872 | -0.465 | 0.093 | 0 | 0 |
| 2024-05-24 | 325 | 23.925 | 22.1 | 25.75 | 0% | 0.864 | -0.452 | 0.097 | 35 | 0 |
| 2024-05-24 | 327.5 | 21.425 | 19.65 | 23.2 | 0% | 0.918 | -0.236 | 0.068 | 0 | 25 |
| 2024-05-24 | 330 | 19.325 | 17.75 | 20.9 | -7.7% | 0.838 | -0.446 | 0.11 | 64 | 4 |
| 2024-05-24 | 332.5 | 16.75 | 15 | 18.5 | 0% | 0.963 | -0.098 | 0.036 | 9 | 0 |
| 2024-05-24 | 335 | 14.75 | 12.8 | 16.7 | -19.9% | 0.857 | -0.288 | 0.101 | 130 | 1 |
| 2024-05-24 | 337.5 | 12.575 | 11.65 | 13.5 | 0% | 0.846 | -0.263 | 0.106 | 2 | 0 |
| 2024-05-24 | 340 | 9.925 | 9 | 10.85 | -11.4% | 0.85 | -0.205 | 0.104 | 43 | 5 |
| 2024-05-24 | 342.5 | 8.4 | 7.8 | 9 | 0% | 0.723 | -0.349 | 0.15 | 0 | 3 |
| 2024-05-24 | 345 | 6.275 | 6.1 | 6.45 | -21.4% | 0.669 | -0.319 | 0.162 | 84 | 82 |
| 2024-05-24 | 347.5 | 4.7 | 4.55 | 4.85 | -29.9% | 0.572 | -0.335 | 0.175 | 33 | 170 |
| 2024-05-24 | 350 | 3.4 | 3.25 | 3.55 | -33.1% | 0.468 | -0.326 | 0.178 | 184 | 290 |
| 2024-05-24 | 352.5 | 2.39 | 2.27 | 2.51 | -42% | 0.364 | -0.305 | 0.168 | 68 | 125 |
| 2024-05-24 | 355 | 1.735 | 1.5 | 1.97 | -43.2% | 0.272 | -0.27 | 0.148 | 148 | 151 |
| 2024-05-24 | 357.5 | 1.1 | 1 | 1.2 | -47.6% | 0.211 | -0.251 | 0.129 | 113 | 241 |
| 2024-05-24 | 360 | 0.76 | 0.62 | 0.9 | -54.9% | 0.146 | -0.196 | 0.102 | 498 | 388 |
| 2024-05-24 | 362.5 | 0.495 | 0.4 | 0.59 | -56.4% | 0.105 | -0.16 | 0.081 | 86 | 92 |
| 2024-05-24 | 365 | 0.335 | 0.25 | 0.42 | -64.4% | 0.07 | -0.119 | 0.06 | 455 | 168 |
| 2024-05-24 | 367.5 | 0.265 | 0.14 | 0.39 | -50% | 0.059 | -0.112 | 0.052 | 52 | 25 |
| 2024-05-24 | 370 | 0.41 | 0.13 | 0.69 | -70.3% | 0.07 | -0.153 | 0.06 | 540 | 157 |
| 2024-05-24 | 372.5 | 0.42 | 0.01 | 0.83 | -45.5% | 0.037 | -0.085 | 0.036 | 21 | 39 |
| 2024-05-24 | 375 | 0.81 | 0 | 1.62 | -94.1% | 0.004 | -0.008 | 0.005 | 298 | 5 |
| 2024-05-24 | 377.5 | 0.36 | 0.05 | 0.67 | -70.6% | 0.021 | -0.056 | 0.022 | 15 | 25 |
| 2024-05-24 | 380 | 0.395 | 0.04 | 0.75 | -7.7% | 0.022 | -0.066 | 0.024 | 304 | 10 |
| 2024-05-24 | 382.5 | 0.685 | 0.03 | 1.34 | 0% | 0.073 | -0.251 | 0.062 | 0 | 0 |
| 2024-05-24 | 385 | 0.67 | 0.01 | 1.33 | 0% | 0.069 | -0.252 | 0.059 | 189 | 0 |
| 2024-05-24 | 387.5 | 0.665 | 0.01 | 1.32 | 0% | 0.066 | -0.255 | 0.057 | 0 | 0 |
| 2024-05-24 | 390 | 0.505 | 0.02 | 0.99 | 0% | 0.053 | -0.211 | 0.048 | 37 | 0 |
| 2024-05-24 | 392.5 | 0.665 | 0.01 | 1.32 | 0% | 0.061 | -0.263 | 0.054 | 0 | 0 |
| 2024-05-24 | 395 | 0.125 | 0.01 | 0.24 | 0% | 0.018 | -0.073 | 0.019 | 37 | 0 |
| 2024-05-24 | 397.5 | 1.02 | 0 | 2.04 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 400 | 0.08 | 0.01 | 0.15 | 0% | 0.012 | -0.052 | 0.013 | 43 | 0 |
| 2024-05-24 | 402.5 | 0.905 | 0 | 1.81 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 405 | 0.985 | 0 | 1.97 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-24 | 407.5 | 1.01 | 0 | 2.02 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 410 | 0.645 | 0 | 1.29 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-24 | 412.5 | 1.055 | 0 | 2.11 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 415 | 1.04 | 0 | 2.08 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 420 | 0.945 | 0 | 1.89 | 0% | 0 | 0 | 0 | 223 | 0 |
| 2024-05-24 | 425 | 1.005 | 0 | 2.01 | 0% | 0.002 | -0.01 | 0.002 | 101 | 9 |
| 2024-05-24 | 430 | 0.11 | 0 | 0.22 | 0% | 0 | 0 | 0 | 41 | 0 |
| 2024-05-24 | 435 | 1.07 | 0 | 2.14 | 0% | 0 | 0 | 0 | 59 | 0 |
| 2024-05-24 | 440 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 445 | 0.935 | 0 | 1.87 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 450 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 460 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 470 | 0.985 | 0 | 1.97 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 480 | 0.055 | 0 | 0.11 | 0% | 0 | 0 | 0 | 30 | 0 |
