| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 20.26 | 2,079 | 1,814 | 5,684 | 4,806 | 144 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 200 | 124.8 | 123.05 | 126.55 | 0% | 0.965 | -0.601 | 0.032 | 0 | 0 |
| 2024-05-24 | 210 | 115.125 | 113.7 | 116.55 | 0% | 0.962 | -0.588 | 0.034 | 0 | 0 |
| 2024-05-24 | 215 | 109.7 | 107.95 | 111.45 | 0% | 0.963 | -0.55 | 0.034 | 0 | 0 |
| 2024-05-24 | 220 | 104.7 | 102.95 | 106.45 | 0% | 0.961 | -0.544 | 0.035 | 0 | 0 |
| 2024-05-24 | 225 | 99.8 | 97.95 | 101.65 | 0% | 0.955 | -0.596 | 0.039 | 0 | 0 |
| 2024-05-24 | 230 | 94.8 | 93 | 96.6 | 0% | 0.954 | -0.574 | 0.04 | 0 | 0 |
| 2024-05-24 | 235 | 89.75 | 87.95 | 91.55 | 0% | 0.953 | -0.551 | 0.041 | 0 | 0 |
| 2024-05-24 | 240 | 84.825 | 82.95 | 86.7 | 0% | 0.947 | -0.585 | 0.044 | 1 | 0 |
| 2024-05-24 | 245 | 79.825 | 78.05 | 81.6 | 0% | 0.947 | -0.548 | 0.045 | 0 | 0 |
| 2024-05-24 | 250 | 74.8 | 73 | 76.6 | 0% | 0.944 | -0.539 | 0.047 | 0 | 0 |
| 2024-05-24 | 255 | 69.8 | 68 | 71.6 | 0% | 0.941 | -0.529 | 0.049 | 0 | 0 |
| 2024-05-24 | 260 | 65.2 | 63.9 | 66.5 | 0% | 0.997 | -0.029 | 0.003 | 0 | 0 |
| 2024-05-24 | 265 | 60.225 | 58.9 | 61.55 | 0% | 0.995 | -0.044 | 0.006 | 0 | 0 |
| 2024-05-24 | 270 | 55.25 | 53.9 | 56.6 | 0% | 0.993 | -0.056 | 0.008 | 0 | 0 |
| 2024-05-24 | 275 | 50.225 | 48.9 | 51.55 | 0% | 0.995 | -0.039 | 0.005 | 0 | 0 |
| 2024-05-24 | 280 | 45.125 | 43.65 | 46.6 | 0% | 0.919 | -0.469 | 0.063 | 0 | 0 |
| 2024-05-24 | 285 | 40.25 | 38.95 | 41.55 | 0% | 0.992 | -0.049 | 0.009 | 0 | 0 |
| 2024-05-24 | 287.5 | 37.7 | 36.3 | 39.1 | 0% | 0.908 | -0.445 | 0.069 | 0 | 0 |
| 2024-05-24 | 290 | 35.125 | 33.65 | 36.6 | 0% | 0.903 | -0.437 | 0.071 | 0 | 0 |
| 2024-05-24 | 292.5 | 32.75 | 31.4 | 34.1 | 0% | 0.991 | -0.045 | 0.009 | 0 | 0 |
| 2024-05-24 | 295 | 30.2 | 28.8 | 31.6 | 0% | 0.893 | -0.418 | 0.076 | 0 | 0 |
| 2024-05-24 | 297.5 | 27.7 | 26.35 | 29.05 | 0% | 0.89 | -0.398 | 0.078 | 0 | 0 |
| 2024-05-24 | 300 | 25.275 | 23.9 | 26.65 | 0% | 0.986 | -0.054 | 0.015 | 5 | 0 |
| 2024-05-24 | 302.5 | 22.55 | 21 | 24.1 | 0% | 0.873 | -0.385 | 0.087 | 0 | 0 |
| 2024-05-24 | 305 | 19.825 | 18.05 | 21.6 | 0% | 0.886 | -0.303 | 0.08 | 5 | 1 |
| 2024-05-24 | 307.5 | 17.725 | 16.3 | 19.15 | 0% | 0.999 | -0.022 | 0.001 | 0 | 0 |
| 2024-05-24 | 310 | 15.125 | 13.8 | 16.45 | 0% | 0.85 | -0.317 | 0.097 | 0 | 0 |
| 2024-05-24 | 312.5 | 12.65 | 11.2 | 14.1 | 0% | 0.824 | -0.323 | 0.107 | 0 | 0 |
| 2024-05-24 | 315 | 10.425 | 9.4 | 11.45 | 0% | 0.935 | -0.092 | 0.052 | 4 | 0 |
| 2024-05-24 | 317.5 | 8.125 | 6.6 | 9.65 | 0% | 0.881 | -0.13 | 0.083 | 0 | 0 |
| 2024-05-24 | 320 | 5.625 | 5.4 | 5.85 | 0% | 0.852 | -0.117 | 0.096 | 5 | 6 |
| 2024-05-24 | 322.5 | 3.825 | 3.5 | 4.15 | -40.1% | 0.694 | -0.177 | 0.146 | 4 | 7 |
| 2024-05-24 | 325 | 2.115 | 2 | 2.23 | -47.9% | 0.522 | -0.178 | 0.166 | 73 | 278 |
| 2024-05-24 | 327.5 | 1 | 0.68 | 1.32 | -59.2% | 0.322 | -0.151 | 0.149 | 184 | 335 |
| 2024-05-24 | 330 | 0.555 | 0.51 | 0.6 | -62.7% | 0.191 | -0.126 | 0.114 | 170 | 292 |
| 2024-05-24 | 332.5 | 0.275 | 0.23 | 0.32 | -67.5% | 0.102 | -0.086 | 0.074 | 196 | 242 |
| 2024-05-24 | 335 | 0.175 | 0.15 | 0.2 | -76.5% | 0.064 | -0.067 | 0.052 | 703 | 164 |
| 2024-05-24 | 337.5 | 0.175 | 0.06 | 0.29 | -64.5% | 0.04 | -0.05 | 0.036 | 163 | 45 |
| 2024-05-24 | 340 | 0.085 | 0.05 | 0.12 | -58.8% | 0.025 | -0.037 | 0.025 | 548 | 331 |
| 2024-05-24 | 342.5 | 0.155 | 0.01 | 0.3 | -36.4% | 0.023 | -0.038 | 0.022 | 533 | 53 |
| 2024-05-24 | 345 | 0.07 | 0.04 | 0.1 | -33.3% | 0.018 | -0.035 | 0.019 | 474 | 137 |
| 2024-05-24 | 347.5 | 0.075 | 0.01 | 0.14 | 0% | 0.015 | -0.031 | 0.015 | 261 | 14 |
| 2024-05-24 | 350 | 0.035 | 0.02 | 0.05 | +33.3% | 0.011 | -0.026 | 0.012 | 298 | 6 |
| 2024-05-24 | 352.5 | 0.065 | 0.02 | 0.11 | -40% | 0.008 | -0.021 | 0.009 | 90 | 10 |
| 2024-05-24 | 355 | 0.025 | 0.02 | 0.03 | -57.1% | 0.008 | -0.021 | 0.009 | 322 | 3 |
| 2024-05-24 | 357.5 | 0.275 | 0.01 | 0.54 | 0% | 0.014 | -0.043 | 0.015 | 29 | 1 |
| 2024-05-24 | 360 | 0.02 | 0.01 | 0.03 | -50% | 0.005 | -0.016 | 0.006 | 895 | 90 |
| 2024-05-24 | 362.5 | 0.07 | 0 | 0.14 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-24 | 365 | 0.04 | 0.01 | 0.07 | -40% | 0.006 | -0.022 | 0.007 | 320 | 32 |
| 2024-05-24 | 367.5 | 0.14 | 0 | 0.28 | 0% | 0 | 0 | 0 | 39 | 0 |
| 2024-05-24 | 370 | 0.03 | 0.01 | 0.05 | -60% | 0.004 | -0.016 | 0.005 | 134 | 30 |
| 2024-05-24 | 372.5 | 0.03 | 0.01 | 0.05 | 0% | 0.006 | -0.023 | 0.007 | 0 | 0 |
| 2024-05-24 | 375 | 0.125 | 0 | 0.25 | -40% | 0.005 | -0.023 | 0.006 | 33 | 2 |
| 2024-05-24 | 377.5 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 380 | 0.055 | 0.01 | 0.1 | 0% | 0.008 | -0.039 | 0.009 | 41 | 0 |
| 2024-05-24 | 382.5 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 385 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-24 | 387.5 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 390 | 0.145 | 0 | 0.29 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-24 | 395 | 0.135 | 0 | 0.27 | 0% | 0 | 0 | 0 | 103 | 0 |
| 2024-05-24 | 400 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 28 | 0 |
| 2024-05-24 | 405 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 410 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 415 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 420 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 425 | 0.89 | 0 | 1.78 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 430 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 435 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 440 | 0.89 | 0 | 1.78 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 445 | 1.03 | 0 | 2.06 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 450 | 0.83 | 0 | 1.66 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 455 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
