| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 66.42 | 7,135 | 7,030 | 16,004 | 17,980 | 174 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 55 | 111.45 | 109.6 | 113.3 | 0% | 0.973 | -0.631 | 0.013 | 3 | 3 |
| 2024-05-24 | 60 | 106.525 | 104.65 | 108.4 | 0% | 0.969 | -0.654 | 0.015 | 0 | 0 |
| 2024-05-24 | 65 | 101.5 | 99.85 | 103.15 | 0% | 0.97 | -0.58 | 0.015 | 0 | 0 |
| 2024-05-24 | 70 | 96.475 | 94.55 | 98.4 | 0% | 0.964 | -0.643 | 0.017 | 0 | 2 |
| 2024-05-24 | 75 | 91.475 | 89.55 | 93.4 | 0% | 0.967 | -0.532 | 0.016 | 0 | 1 |
| 2024-05-24 | 80 | 86.4 | 84.65 | 88.15 | 0% | 0.962 | -0.562 | 0.018 | 0 | 0 |
| 2024-05-24 | 85 | 81.475 | 79.55 | 83.4 | 0% | 0.955 | -0.62 | 0.02 | 0 | 2 |
| 2024-05-24 | 90 | 76.475 | 74.55 | 78.4 | 0% | 0.951 | -0.611 | 0.022 | 0 | 0 |
| 2024-05-24 | 91 | 75.5 | 73.65 | 77.35 | 0% | 0.952 | -0.596 | 0.021 | 0 | 0 |
| 2024-05-24 | 92 | 74.5 | 72.6 | 76.4 | 0% | 0.95 | -0.607 | 0.022 | 1 | 0 |
| 2024-05-24 | 93 | 73.35 | 71.6 | 75.1 | 0% | 0.955 | -0.527 | 0.02 | 0 | 0 |
| 2024-05-24 | 94 | 72.375 | 70.6 | 74.15 | 0% | 0.953 | -0.539 | 0.021 | 0 | 0 |
| 2024-05-24 | 95 | 71.525 | 69.6 | 73.45 | 0% | 0.947 | -0.613 | 0.023 | 6 | 0 |
| 2024-05-24 | 96 | 70.6 | 68.75 | 72.45 | 0% | 0.946 | -0.611 | 0.024 | 0 | 0 |
| 2024-05-24 | 97 | 69.525 | 67.65 | 71.4 | 0% | 0.946 | -0.596 | 0.024 | 0 | 0 |
| 2024-05-24 | 98 | 68.525 | 66.65 | 70.4 | 0% | 0.955 | -0.478 | 0.02 | 12 | 8 |
| 2024-05-24 | 99 | 67.575 | 65.7 | 69.45 | 0% | 0.943 | -0.604 | 0.024 | 0 | 0 |
| 2024-05-24 | 100 | 66.525 | 64.6 | 68.45 | 0% | 0.942 | -0.602 | 0.025 | 16 | 24 |
| 2024-05-24 | 101 | 65.55 | 63.7 | 67.4 | 0% | 0.943 | -0.588 | 0.025 | 0 | 0 |
| 2024-05-24 | 102 | 64.525 | 62.6 | 66.45 | 0% | 0.941 | -0.597 | 0.025 | 7 | 0 |
| 2024-05-24 | 103 | 63.525 | 61.6 | 65.45 | 0% | 0.94 | -0.595 | 0.026 | 6 | 0 |
| 2024-05-24 | 104 | 62.525 | 60.6 | 64.45 | 0% | 0.939 | -0.592 | 0.026 | 5 | 0 |
| 2024-05-24 | 105 | 61.525 | 59.6 | 63.45 | 0% | 0.963 | -0.333 | 0.017 | 5 | 2 |
| 2024-05-24 | 106 | 60.35 | 58.6 | 62.1 | 0% | 0.945 | -0.502 | 0.024 | 8 | 0 |
| 2024-05-24 | 107 | 59.45 | 57.7 | 61.2 | 0% | 0.941 | -0.525 | 0.025 | 22 | 0 |
| 2024-05-24 | 108 | 58.575 | 56.7 | 60.45 | 0% | 0.935 | -0.582 | 0.027 | 13 | 0 |
| 2024-05-24 | 109 | 57.575 | 55.7 | 59.45 | 0% | 0.934 | -0.58 | 0.028 | 48 | 0 |
| 2024-05-24 | 110 | 56.525 | 54.65 | 58.4 | 0% | 0.952 | -0.394 | 0.021 | 177 | 12 |
| 2024-05-24 | 111 | 55.6 | 53.75 | 57.45 | 0% | 0.931 | -0.574 | 0.028 | 47 | 0 |
| 2024-05-24 | 112 | 54.575 | 52.7 | 56.45 | 0% | 0.93 | -0.571 | 0.029 | 10 | 0 |
| 2024-05-24 | 113 | 53.55 | 51.65 | 55.45 | 0% | 0.929 | -0.569 | 0.029 | 12 | 0 |
| 2024-05-24 | 114 | 52.525 | 50.6 | 54.45 | 0% | 0.928 | -0.566 | 0.029 | 4 | 24 |
| 2024-05-24 | 115 | 51.55 | 49.65 | 53.45 | 0% | 0.927 | -0.563 | 0.03 | 52 | 0 |
| 2024-05-24 | 116 | 50.6 | 48.75 | 52.45 | 0% | 0.925 | -0.56 | 0.03 | 14 | 0 |
| 2024-05-24 | 117 | 49.525 | 47.6 | 51.45 | 0% | 0.93 | -0.505 | 0.029 | 9 | 6 |
| 2024-05-24 | 118 | 48.525 | 46.6 | 50.45 | 0% | 0.923 | -0.554 | 0.031 | 17 | 1 |
| 2024-05-24 | 119 | 47.525 | 45.6 | 49.45 | 0% | 0.921 | -0.551 | 0.031 | 13 | 0 |
| 2024-05-24 | 120 | 46.5 | 44.6 | 48.4 | +6.3% | 0.979 | -0.137 | 0.011 | 325 | 53 |
| 2024-05-24 | 121 | 45.525 | 43.6 | 47.45 | 0% | 0.919 | -0.544 | 0.032 | 32 | 0 |
| 2024-05-24 | 122 | 44.575 | 42.65 | 46.5 | 0% | 0.916 | -0.551 | 0.033 | 34 | 0 |
| 2024-05-24 | 123 | 43.55 | 41.65 | 45.45 | 0% | 0.916 | -0.537 | 0.033 | 21 | 0 |
| 2024-05-24 | 124 | 42.5 | 40.6 | 44.4 | 0% | 0.915 | -0.523 | 0.033 | 50 | 1 |
| 2024-05-24 | 125 | 41.525 | 39.65 | 43.4 | 0% | 0.969 | -0.173 | 0.015 | 864 | 3 |
| 2024-05-24 | 126 | 40.5 | 38.75 | 42.25 | 0% | 0.917 | -0.484 | 0.033 | 19 | 0 |
| 2024-05-24 | 127 | 39.575 | 37.65 | 41.5 | 0% | 0.907 | -0.533 | 0.035 | 149 | 3 |
| 2024-05-24 | 128 | 38.575 | 36.65 | 40.5 | 0% | 0.906 | -0.53 | 0.036 | 139 | 1 |
| 2024-05-24 | 129 | 37.575 | 35.65 | 39.5 | 0% | 0.904 | -0.526 | 0.036 | 8 | 2 |
| 2024-05-24 | 130 | 37.075 | 35.9 | 38.25 | 0% | 0.965 | -0.173 | 0.017 | 549 | 3 |
| 2024-05-24 | 131 | 35.475 | 33.65 | 37.3 | 0% | 0.906 | -0.477 | 0.036 | 41 | 1 |
| 2024-05-24 | 132 | 34.625 | 32.75 | 36.5 | +12.4% | 0.955 | -0.209 | 0.02 | 123 | 17 |
| 2024-05-24 | 133 | 33.65 | 31.75 | 35.55 | +26% | 0.991 | -0.054 | 0.005 | 83 | 7 |
| 2024-05-24 | 134 | 32.65 | 30.75 | 34.55 | 0% | 0.892 | -0.51 | 0.04 | 75 | 2 |
| 2024-05-24 | 135 | 31.9 | 30.25 | 33.55 | +16.7% | 0.976 | -0.105 | 0.012 | 1,675 | 16 |
| 2024-05-24 | 136 | 30.225 | 28.9 | 31.55 | -3.3% | 0.929 | -0.295 | 0.029 | 58 | 1 |
| 2024-05-24 | 137 | 29.625 | 28 | 31.25 | 0% | 0.895 | -0.443 | 0.039 | 84 | 6 |
| 2024-05-24 | 138 | 28.675 | 27.05 | 30.3 | +19.9% | 0.891 | -0.446 | 0.04 | 79 | 3 |
| 2024-05-24 | 139 | 27.6 | 25.75 | 29.45 | 0% | 0.882 | -0.472 | 0.042 | 55 | 4 |
| 2024-05-24 | 140 | 26.25 | 24.8 | 27.7 | +13.1% | 0.942 | -0.204 | 0.025 | 693 | 29 |
| 2024-05-24 | 141 | 26 | 24.6 | 27.4 | 0% | 0.961 | -0.135 | 0.018 | 39 | 0 |
| 2024-05-24 | 142 | 24.775 | 23.75 | 25.8 | +15.7% | 0.957 | -0.143 | 0.02 | 530 | 11 |
| 2024-05-24 | 143 | 23.925 | 23.05 | 24.8 | +16.5% | 0.989 | -0.049 | 0.006 | 43 | 13 |
| 2024-05-24 | 144 | 22.575 | 21.25 | 23.9 | 0% | 0.891 | -0.345 | 0.04 | 26 | 0 |
| 2024-05-24 | 145 | 22 | 21.4 | 22.6 | +21.3% | 0.956 | -0.129 | 0.02 | 648 | 115 |
| 2024-05-24 | 146 | 21.3 | 20.45 | 22.15 | +21.1% | 0.909 | -0.255 | 0.035 | 11 | 2 |
| 2024-05-24 | 147 | 19.975 | 19.15 | 20.8 | 0% | 0.956 | -0.119 | 0.02 | 19 | 4 |
| 2024-05-24 | 148 | 19.2 | 18.3 | 20.1 | -0.6% | 0.928 | -0.179 | 0.029 | 59 | 11 |
| 2024-05-24 | 149 | 18.15 | 17.15 | 19.15 | 0% | 0.931 | -0.164 | 0.028 | 18 | 0 |
| 2024-05-24 | 150 | 17.4 | 16.7 | 18.1 | +22.6% | 0.909 | -0.206 | 0.035 | 893 | 78 |
| 2024-05-24 | 152.5 | 15.025 | 14.7 | 15.35 | +18% | 0.863 | -0.277 | 0.047 | 88 | 32 |
| 2024-05-24 | 155 | 13.125 | 12.75 | 13.5 | +19% | 0.807 | -0.355 | 0.059 | 523 | 53 |
| 2024-05-24 | 157.5 | 10.7 | 10.05 | 11.35 | +14.4% | 0.778 | -0.341 | 0.064 | 178 | 11 |
| 2024-05-24 | 160 | 9.1 | 8.95 | 9.25 | +4.9% | 0.717 | -0.378 | 0.072 | 326 | 132 |
| 2024-05-24 | 162.5 | 7.45 | 7.35 | 7.55 | +8.8% | 0.647 | -0.407 | 0.079 | 184 | 176 |
| 2024-05-24 | 165 | 5.95 | 5.9 | 6 | +6.2% | 0.57 | -0.432 | 0.084 | 462 | 640 |
| 2024-05-24 | 167.5 | 4.725 | 4.65 | 4.8 | +1.1% | 0.492 | -0.432 | 0.085 | 430 | 413 |
| 2024-05-24 | 170 | 3.725 | 3.65 | 3.8 | -2.4% | 0.416 | -0.424 | 0.083 | 1,771 | 2,432 |
| 2024-05-24 | 172.5 | 2.895 | 2.82 | 2.97 | -9.7% | 0.347 | -0.408 | 0.079 | 54 | 136 |
| 2024-05-24 | 175 | 2.4 | 2.21 | 2.59 | -12.6% | 0.287 | -0.385 | 0.073 | 298 | 223 |
| 2024-05-24 | 177.5 | 1.8 | 1.71 | 1.89 | -15.9% | 0.235 | -0.354 | 0.066 | 88 | 392 |
| 2024-05-24 | 180 | 1.38 | 1.17 | 1.59 | -27.6% | 0.193 | -0.325 | 0.059 | 608 | 953 |
| 2024-05-24 | 182.5 | 1.14 | 1.05 | 1.23 | -26.2% | 0.154 | -0.284 | 0.051 | 25 | 123 |
| 2024-05-24 | 185 | 0.855 | 0.55 | 1.16 | -29.4% | 0.123 | -0.246 | 0.043 | 1,977 | 189 |
| 2024-05-24 | 190 | 0.71 | 0.54 | 0.88 | -37.9% | 0.086 | -0.204 | 0.034 | 213 | 102 |
| 2024-05-24 | 195 | 0.44 | 0.39 | 0.49 | -39.7% | 0.061 | -0.164 | 0.026 | 142 | 122 |
| 2024-05-24 | 200 | 0.28 | 0.15 | 0.41 | -48% | 0.04 | -0.121 | 0.018 | 353 | 121 |
| 2024-05-24 | 205 | 0.225 | 0.2 | 0.25 | -46.7% | 0.034 | -0.117 | 0.016 | 105 | 214 |
| 2024-05-24 | 210 | 0.205 | 0.16 | 0.25 | -54.3% | 0.024 | -0.088 | 0.012 | 230 | 200 |
