| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 19.21 | 1,767 | 968 | 5,291 | 3,425 | 118 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 145 | 102.325 | 100.95 | 103.7 | 0% | 0.968 | -0.463 | 0.022 | 0 | 0 |
| 2024-05-24 | 150 | 97.35 | 95.9 | 98.8 | 0% | 0.965 | -0.489 | 0.025 | 0 | 0 |
| 2024-05-24 | 155 | 91.925 | 90.4 | 93.45 | 0% | 0.971 | -0.37 | 0.021 | 0 | 0 |
| 2024-05-24 | 160 | 86.95 | 85.4 | 88.5 | 0% | 0.968 | -0.381 | 0.023 | 0 | 0 |
| 2024-05-24 | 165 | 82.15 | 80.7 | 83.6 | 0% | 0.964 | -0.407 | 0.025 | 0 | 0 |
| 2024-05-24 | 170 | 77.45 | 76 | 78.9 | 0% | 0.954 | -0.49 | 0.031 | 0 | 0 |
| 2024-05-24 | 175 | 72.275 | 71 | 73.55 | 0% | 0.96 | -0.378 | 0.027 | 0 | 0 |
| 2024-05-24 | 180 | 67.175 | 65.45 | 68.9 | 0% | 0.948 | -0.472 | 0.034 | 0 | 0 |
| 2024-05-24 | 185 | 62.25 | 60.75 | 63.75 | 0% | 0.949 | -0.422 | 0.033 | 0 | 0 |
| 2024-05-24 | 190 | 57.275 | 55.95 | 58.6 | 0% | 0.95 | -0.371 | 0.033 | 0 | 0 |
| 2024-05-24 | 195 | 52.475 | 51.05 | 53.9 | 0% | 0.936 | -0.442 | 0.04 | 0 | 0 |
| 2024-05-24 | 200 | 47.1 | 45.55 | 48.65 | 0% | 0.94 | -0.366 | 0.038 | 0 | 0 |
| 2024-05-24 | 205 | 42.3 | 40.95 | 43.65 | 0% | 0.935 | -0.355 | 0.04 | 0 | 0 |
| 2024-05-24 | 210 | 37.275 | 35.9 | 38.65 | 0% | 0.929 | -0.344 | 0.043 | 0 | 0 |
| 2024-05-24 | 215 | 32.225 | 30.8 | 33.65 | 0% | 0.921 | -0.33 | 0.047 | 0 | 0 |
| 2024-05-24 | 217.5 | 29.875 | 28.6 | 31.15 | 0% | 0.917 | -0.323 | 0.049 | 0 | 0 |
| 2024-05-24 | 220 | 27.1 | 25.55 | 28.65 | 0% | 0.912 | -0.316 | 0.051 | 0 | 0 |
| 2024-05-24 | 222.5 | 24.725 | 23.3 | 26.15 | 0% | 0.906 | -0.308 | 0.053 | 0 | 0 |
| 2024-05-24 | 225 | 22.275 | 20.85 | 23.7 | 0% | 0.896 | -0.309 | 0.057 | 0 | 0 |
| 2024-05-24 | 227.5 | 19.6 | 18.05 | 21.15 | 0% | 0.892 | -0.289 | 0.059 | 0 | 1 |
| 2024-05-24 | 230 | 17.25 | 15.8 | 18.7 | 0% | 0.879 | -0.288 | 0.064 | 0 | 0 |
| 2024-05-24 | 232.5 | 14.825 | 13.4 | 16.25 | 0% | 0.864 | -0.284 | 0.069 | 0 | 0 |
| 2024-05-24 | 235 | 12.8 | 11.35 | 14.25 | 0% | 0.969 | -0.061 | 0.022 | 0 | 0 |
| 2024-05-24 | 237.5 | 10.375 | 9.1 | 11.65 | 0% | 0.944 | -0.082 | 0.036 | 0 | 0 |
| 2024-05-24 | 240 | 8.35 | 7.8 | 8.9 | -12.5% | 0.846 | -0.172 | 0.075 | 7 | 4 |
| 2024-05-24 | 242.5 | 5.95 | 5.75 | 6.15 | +12.1% | 0.799 | -0.167 | 0.089 | 27 | 1 |
| 2024-05-24 | 245 | 4 | 3.9 | 4.1 | -26.7% | 0.679 | -0.195 | 0.114 | 23 | 24 |
| 2024-05-24 | 247.5 | 2.48 | 2.41 | 2.55 | -42.4% | 0.52 | -0.208 | 0.126 | 81 | 181 |
| 2024-05-24 | 250 | 1.37 | 1.3 | 1.44 | -51.1% | 0.348 | -0.181 | 0.117 | 97 | 260 |
| 2024-05-24 | 252.5 | 0.705 | 0.65 | 0.76 | -57.7% | 0.207 | -0.141 | 0.091 | 152 | 284 |
| 2024-05-24 | 255 | 0.345 | 0.3 | 0.39 | -64% | 0.111 | -0.094 | 0.06 | 288 | 754 |
| 2024-05-24 | 257.5 | 0.255 | 0.13 | 0.38 | -68.8% | 0.058 | -0.06 | 0.037 | 204 | 145 |
| 2024-05-24 | 260 | 0.1 | 0.06 | 0.14 | -71.9% | 0.035 | -0.043 | 0.025 | 2,902 | 68 |
| 2024-05-24 | 262.5 | 0.055 | 0.03 | 0.08 | -61.5% | 0.02 | -0.028 | 0.015 | 339 | 17 |
| 2024-05-24 | 265 | 0.095 | 0.02 | 0.17 | -60% | 0.015 | -0.024 | 0.012 | 308 | 22 |
| 2024-05-24 | 267.5 | 0.195 | 0.01 | 0.38 | 0% | 0.044 | -0.086 | 0.029 | 102 | 0 |
| 2024-05-24 | 270 | 0.105 | 0.01 | 0.2 | +533.3% | 0.026 | -0.055 | 0.019 | 143 | 1 |
| 2024-05-24 | 272.5 | 0.26 | 0.01 | 0.51 | 0% | 0.007 | -0.015 | 0.006 | 20 | 1 |
| 2024-05-24 | 275 | 0.02 | 0.01 | 0.03 | 0% | 0.006 | -0.015 | 0.005 | 372 | 0 |
| 2024-05-24 | 277.5 | 0.645 | 0.01 | 1.28 | 0% | 0.006 | -0.015 | 0.005 | 0 | 1 |
| 2024-05-24 | 280 | 0.49 | 0.01 | 0.97 | 0% | 0.061 | -0.194 | 0.038 | 44 | 0 |
| 2024-05-24 | 282.5 | 0.155 | 0.01 | 0.3 | 0% | 0.026 | -0.082 | 0.019 | 7 | 0 |
| 2024-05-24 | 285 | 0.26 | 0.01 | 0.51 | 0% | 0.009 | -0.028 | 0.007 | 49 | 1 |
| 2024-05-24 | 287.5 | 0.015 | 0.01 | 0.02 | 0% | 0.004 | -0.012 | 0.004 | 1 | 0 |
| 2024-05-24 | 290 | 0.015 | 0.01 | 0.02 | 0% | 0.004 | -0.013 | 0.003 | 38 | 0 |
| 2024-05-24 | 292.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 295 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-24 | 300 | 0.825 | 0 | 1.65 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 305 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-24 | 310 | 0.935 | 0 | 1.87 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 315 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 320 | 0.89 | 0 | 1.78 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 325 | 0.995 | 0 | 1.99 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-24 | 330 | 0.935 | 0 | 1.87 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 335 | 0.935 | 0 | 1.87 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 340 | 0.935 | 0 | 1.87 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 345 | 0.055 | 0 | 0.11 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-24 | 350 | 0.155 | 0 | 0.31 | 0% | 0 | 0 | 0 | 40 | 0 |
| 2024-05-24 | 355 | 0.045 | 0 | 0.09 | 0% | 0.004 | -0.033 | 0.004 | 10 | 2 |
