| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 26.53 | 964 | 886 | 6,557 | 8,672 | 116 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 75 | 73.475 | 71.65 | 75.3 | 0% | 0.997 | -0.027 | 0.002 | 20 | 0 |
| 2024-05-24 | 80 | 67.975 | 66.6 | 69.35 | 0% | 0.965 | -0.365 | 0.015 | 0 | 0 |
| 2024-05-24 | 85 | 63.225 | 61.8 | 64.65 | 0% | 0.954 | -0.443 | 0.018 | 21 | 0 |
| 2024-05-24 | 90 | 58.1 | 56.7 | 59.5 | 0% | 0.954 | -0.393 | 0.018 | 0 | 0 |
| 2024-05-24 | 95 | 53.275 | 51.65 | 54.9 | 0% | 0.939 | -0.486 | 0.023 | 0 | 0 |
| 2024-05-24 | 100 | 48.25 | 47.1 | 49.4 | 0% | 0.948 | -0.348 | 0.02 | 1 | 0 |
| 2024-05-24 | 105 | 43.075 | 41.65 | 44.5 | 0% | 0.939 | -0.364 | 0.023 | 0 | 0 |
| 2024-05-24 | 110 | 38.55 | 36.7 | 40.4 | 0% | 0.989 | -0.054 | 0.005 | 0 | 0 |
| 2024-05-24 | 114 | 34.525 | 32.7 | 36.35 | 0% | 0.992 | -0.039 | 0.004 | 0 | 0 |
| 2024-05-24 | 115 | 33.275 | 31.65 | 34.9 | 0% | 0.909 | -0.427 | 0.031 | 62 | 0 |
| 2024-05-24 | 116 | 32.475 | 30.7 | 34.25 | 0% | 0.895 | -0.493 | 0.035 | 35 | 0 |
| 2024-05-24 | 117 | 31.5 | 29.7 | 33.3 | 0% | 0.996 | -0.023 | 0.002 | 2 | 0 |
| 2024-05-24 | 118 | 30.55 | 28.75 | 32.35 | 0% | 0.988 | -0.049 | 0.006 | 0 | 0 |
| 2024-05-24 | 119 | 29.5 | 28.8 | 30.2 | +4.3% | 0.996 | -0.022 | 0.002 | 2 | 3 |
| 2024-05-24 | 120 | 28.5 | 27.55 | 29.45 | 0% | 0.996 | -0.021 | 0.002 | 13 | 0 |
| 2024-05-24 | 121 | 27.1 | 25.7 | 28.5 | 0% | 0.913 | -0.321 | 0.03 | 0 | 0 |
| 2024-05-24 | 122 | 26.275 | 24.9 | 27.65 | 0% | 0.903 | -0.349 | 0.033 | 71 | 0 |
| 2024-05-24 | 123 | 25.175 | 23.8 | 26.55 | 0% | 0.905 | -0.325 | 0.032 | 33 | 0 |
| 2024-05-24 | 124 | 24.575 | 23.85 | 25.3 | 0% | 0.982 | -0.057 | 0.008 | 2 | 0 |
| 2024-05-24 | 125 | 23.6 | 22.95 | 24.25 | +0.5% | 0.918 | -0.252 | 0.029 | 22 | 2 |
| 2024-05-24 | 126 | 22.6 | 22 | 23.2 | 0% | 0.977 | -0.066 | 0.01 | 5 | 0 |
| 2024-05-24 | 127 | 21.525 | 20.9 | 22.15 | 0% | 0.99 | -0.032 | 0.005 | 3 | 0 |
| 2024-05-24 | 128 | 20.65 | 20.1 | 21.2 | 0% | 0.967 | -0.083 | 0.014 | 2 | 0 |
| 2024-05-24 | 129 | 19.6 | 18.9 | 20.3 | 0% | 0.974 | -0.064 | 0.011 | 2 | 0 |
| 2024-05-24 | 130 | 18.625 | 18.05 | 19.2 | 0% | 0.969 | -0.072 | 0.013 | 14 | 0 |
| 2024-05-24 | 131 | 17.575 | 17 | 18.15 | 0% | 0.977 | -0.053 | 0.01 | 23 | 0 |
| 2024-05-24 | 132 | 16.625 | 16.05 | 17.2 | 0% | 0.937 | -0.129 | 0.023 | 3 | 5 |
| 2024-05-24 | 133 | 15.575 | 15.05 | 16.1 | 0% | 0.975 | -0.051 | 0.011 | 1 | 0 |
| 2024-05-24 | 134 | 14.675 | 14.15 | 15.2 | 0% | 0.954 | -0.084 | 0.018 | 36 | 0 |
| 2024-05-24 | 135 | 13.575 | 12.95 | 14.2 | 0% | 0.973 | -0.049 | 0.012 | 18 | 0 |
| 2024-05-24 | 136 | 12.65 | 12.15 | 13.15 | 0% | 0.954 | -0.074 | 0.018 | 14 | 0 |
| 2024-05-24 | 137 | 11.6 | 11 | 12.2 | 0% | 0.963 | -0.056 | 0.015 | 13 | 0 |
| 2024-05-24 | 138 | 10.625 | 10.05 | 11.2 | 0% | 0.866 | -0.191 | 0.041 | 11 | 2 |
| 2024-05-24 | 139 | 9.75 | 9.35 | 10.15 | 0% | 0.922 | -0.095 | 0.028 | 27 | 0 |
| 2024-05-24 | 140 | 8.7 | 8.3 | 9.1 | 0% | 0.928 | -0.081 | 0.026 | 59 | 3 |
| 2024-05-24 | 141 | 7.75 | 7.4 | 8.1 | 0% | 0.91 | -0.09 | 0.031 | 69 | 0 |
| 2024-05-24 | 142 | 7.3 | 6.55 | 8.05 | +19% | 0.814 | -0.18 | 0.051 | 98 | 38 |
| 2024-05-24 | 143 | 6 | 5.7 | 6.3 | 0% | 0.839 | -0.127 | 0.046 | 37 | 10 |
| 2024-05-24 | 144 | 5.275 | 4.85 | 5.7 | 0% | 0.782 | -0.158 | 0.056 | 174 | 0 |
| 2024-05-24 | 145 | 4.2 | 4 | 4.4 | +33.3% | 0.766 | -0.137 | 0.058 | 409 | 92 |
| 2024-05-24 | 146 | 3.525 | 3.35 | 3.7 | +49.8% | 0.695 | -0.159 | 0.067 | 55 | 56 |
| 2024-05-24 | 147 | 2.805 | 2.73 | 2.88 | +53.7% | 0.627 | -0.164 | 0.072 | 97 | 19 |
| 2024-05-24 | 148 | 2.2 | 2.13 | 2.27 | +55.6% | 0.548 | -0.167 | 0.075 | 149 | 150 |
| 2024-05-24 | 149 | 1.695 | 1.61 | 1.78 | +44.1% | 0.466 | -0.166 | 0.076 | 90 | 102 |
| 2024-05-24 | 150 | 1.245 | 1.18 | 1.31 | +42.1% | 0.383 | -0.156 | 0.073 | 339 | 151 |
| 2024-05-24 | 152.5 | 0.5 | 0.39 | 0.61 | +22.5% | 0.197 | -0.107 | 0.053 | 4,149 | 184 |
| 2024-05-24 | 155 | 0.175 | 0.13 | 0.22 | +14.3% | 0.08 | -0.056 | 0.028 | 283 | 117 |
| 2024-05-24 | 157.5 | 0.095 | 0.04 | 0.15 | -40% | 0.044 | -0.04 | 0.018 | 39 | 19 |
| 2024-05-24 | 160 | 0.08 | 0.01 | 0.15 | +60% | 0.034 | -0.038 | 0.014 | 27 | 1 |
| 2024-05-24 | 162.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-24 | 165 | 0.135 | 0.01 | 0.26 | 0% | 0.039 | -0.062 | 0.016 | 7 | 0 |
| 2024-05-24 | 167.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 170 | 0.06 | 0.01 | 0.11 | 0% | 0.016 | -0.03 | 0.007 | 2 | 5 |
| 2024-05-24 | 172.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 175 | 0.38 | 0.01 | 0.75 | 0% | 0.06 | -0.152 | 0.023 | 0 | 0 |
| 2024-05-24 | 180 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 185 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 190 | 0.36 | 0 | 0.72 | +100% | 0.005 | -0.016 | 0.003 | 1 | 5 |
