| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 45.59 | 6,995 | 3,846 | 15,652 | 37,787 | 110 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 75 | 104.7 | 104.1 | 105.3 | 0% | 0.996 | -0.021 | 0.006 | 0 | 0 |
| 2024-05-24 | 80 | 99.725 | 99.15 | 100.3 | 0% | 0.996 | -0.022 | 0.006 | 0 | 0 |
| 2024-05-24 | 85 | 94.725 | 94.15 | 95.3 | 0% | 0.997 | -0.02 | 0.005 | 4 | 0 |
| 2024-05-24 | 90 | 89.825 | 89.25 | 90.4 | 0% | 0.994 | -0.028 | 0.01 | 0 | 0 |
| 2024-05-24 | 95 | 84.825 | 84.25 | 85.4 | 0% | 0.994 | -0.026 | 0.009 | 0 | 0 |
| 2024-05-24 | 100 | 79.9 | 79.3 | 80.5 | 0% | 0.991 | -0.031 | 0.013 | 0 | 0 |
| 2024-05-24 | 105 | 74.95 | 74.35 | 75.55 | 0% | 0.99 | -0.034 | 0.015 | 0 | 0 |
| 2024-05-24 | 110 | 70 | 69.4 | 70.6 | 0% | 0.987 | -0.036 | 0.018 | 5 | 0 |
| 2024-05-24 | 115 | 65.05 | 64.45 | 65.65 | 0% | 0.985 | -0.038 | 0.021 | 0 | 0 |
| 2024-05-24 | 120 | 60.125 | 59.55 | 60.7 | 0% | 0.981 | -0.042 | 0.025 | 9 | 0 |
| 2024-05-24 | 125 | 55.225 | 54.6 | 55.85 | 0% | 0.976 | -0.048 | 0.031 | 0 | 0 |
| 2024-05-24 | 130 | 50.3 | 49.7 | 50.9 | 0% | 0.971 | -0.051 | 0.037 | 63 | 21 |
| 2024-05-24 | 135 | 45.425 | 44.8 | 46.05 | +3.5% | 0.996 | -0.024 | 0.007 | 55 | 36 |
| 2024-05-24 | 140 | 40.6 | 40.05 | 41.15 | +16% | 0.932 | -0.082 | 0.072 | 24 | 8 |
| 2024-05-24 | 145 | 35.85 | 35.3 | 36.4 | +17.9% | 0.913 | -0.091 | 0.087 | 16 | 6 |
| 2024-05-24 | 150 | 31.2 | 30.7 | 31.7 | +15.1% | 0.92 | -0.074 | 0.081 | 69 | 30 |
| 2024-05-24 | 155 | 26.725 | 26.6 | 26.85 | +18.9% | 0.872 | -0.097 | 0.114 | 58 | 23 |
| 2024-05-24 | 160 | 22.525 | 22.4 | 22.65 | +20.8% | 0.825 | -0.112 | 0.141 | 151 | 17 |
| 2024-05-24 | 165 | 18.625 | 18.5 | 18.75 | +21% | 0.765 | -0.127 | 0.168 | 102 | 9 |
| 2024-05-24 | 170 | 15.175 | 15.05 | 15.3 | +22.5% | 0.692 | -0.14 | 0.192 | 463 | 261 |
| 2024-05-24 | 175 | 12.125 | 12 | 12.25 | +25.9% | 0.612 | -0.149 | 0.209 | 926 | 476 |
| 2024-05-24 | 180 | 9.525 | 9.45 | 9.6 | +28.2% | 0.529 | -0.152 | 0.218 | 788 | 567 |
| 2024-05-24 | 185 | 7.375 | 7.3 | 7.45 | +34.3% | 0.446 | -0.148 | 0.216 | 673 | 528 |
| 2024-05-24 | 190 | 5.625 | 5.55 | 5.7 | +26.4% | 0.369 | -0.141 | 0.206 | 1,142 | 563 |
| 2024-05-24 | 195 | 4.2 | 4.15 | 4.25 | +21.4% | 0.3 | -0.13 | 0.19 | 639 | 1,007 |
| 2024-05-24 | 200 | 3.2 | 3.1 | 3.3 | +28% | 0.24 | -0.117 | 0.17 | 2,238 | 1,036 |
| 2024-05-24 | 205 | 2.435 | 2.38 | 2.49 | +21.7% | 0.191 | -0.103 | 0.149 | 1,489 | 385 |
| 2024-05-24 | 210 | 1.855 | 1.81 | 1.9 | +21.3% | 0.15 | -0.089 | 0.128 | 1,408 | 651 |
| 2024-05-24 | 215 | 1.4 | 1.38 | 1.42 | +16.8% | 0.119 | -0.077 | 0.109 | 607 | 170 |
| 2024-05-24 | 220 | 1.105 | 1.07 | 1.14 | +14.7% | 0.095 | -0.067 | 0.092 | 751 | 290 |
| 2024-05-24 | 225 | 0.865 | 0.84 | 0.89 | +14.7% | 0.076 | -0.058 | 0.079 | 529 | 153 |
| 2024-05-24 | 230 | 0.695 | 0.67 | 0.72 | +12.3% | 0.062 | -0.051 | 0.067 | 693 | 197 |
| 2024-05-24 | 235 | 0.57 | 0.55 | 0.59 | +5.7% | 0.051 | -0.044 | 0.057 | 161 | 181 |
| 2024-05-24 | 240 | 0.475 | 0.46 | 0.49 | +4.3% | 0.044 | -0.041 | 0.051 | 363 | 38 |
| 2024-05-24 | 245 | 0.4 | 0.38 | 0.42 | -7% | 0.036 | -0.035 | 0.043 | 338 | 41 |
| 2024-05-24 | 250 | 0.345 | 0.33 | 0.36 | -2.9% | 0.031 | -0.032 | 0.038 | 681 | 162 |
| 2024-05-24 | 255 | 0.305 | 0.29 | 0.32 | -3.2% | 0.027 | -0.029 | 0.034 | 78 | 41 |
| 2024-05-24 | 260 | 0.27 | 0.25 | 0.29 | +3.9% | 0.024 | -0.027 | 0.031 | 281 | 15 |
| 2024-05-24 | 265 | 0.24 | 0.22 | 0.26 | 0% | 0.02 | -0.024 | 0.027 | 133 | 24 |
| 2024-05-24 | 270 | 0.2 | 0.18 | 0.22 | 0% | 0.018 | -0.022 | 0.024 | 169 | 10 |
| 2024-05-24 | 275 | 0.19 | 0.16 | 0.22 | 0% | 0.017 | -0.021 | 0.022 | 13 | 0 |
| 2024-05-24 | 280 | 0.17 | 0.14 | 0.2 | -16.7% | 0.013 | -0.018 | 0.019 | 84 | 3 |
| 2024-05-24 | 285 | 0.155 | 0.13 | 0.18 | 0% | 0.013 | -0.018 | 0.019 | 11 | 0 |
| 2024-05-24 | 290 | 0.135 | 0.11 | 0.16 | 0% | 0.012 | -0.016 | 0.017 | 13 | 0 |
| 2024-05-24 | 295 | 0.12 | 0.1 | 0.14 | 0% | 0.01 | -0.015 | 0.015 | 5 | 10 |
| 2024-05-24 | 300 | 0.115 | 0.09 | 0.14 | +8.3% | 0.011 | -0.016 | 0.015 | 32 | 5 |
| 2024-05-24 | 305 | 0.115 | 0.09 | 0.14 | 0% | 0.01 | -0.015 | 0.014 | 4 | 0 |
| 2024-05-24 | 310 | 0.115 | 0.1 | 0.13 | 0% | 0.008 | -0.013 | 0.012 | 13 | 1 |
| 2024-05-24 | 315 | 0.095 | 0.07 | 0.12 | 0% | 0.008 | -0.013 | 0.012 | 5 | 0 |
| 2024-05-24 | 320 | 0.09 | 0.06 | 0.12 | 0% | 0.007 | -0.012 | 0.011 | 32 | 0 |
| 2024-05-24 | 325 | 0.08 | 0.05 | 0.11 | 0% | 0.007 | -0.011 | 0.01 | 25 | 8 |
| 2024-05-24 | 330 | 0.08 | 0.05 | 0.11 | 0% | 0.006 | -0.011 | 0.01 | 4 | 0 |
| 2024-05-24 | 335 | 0.07 | 0.04 | 0.1 | 0% | 0.006 | -0.01 | 0.009 | 3 | 0 |
| 2024-05-24 | 340 | 0.07 | 0.04 | 0.1 | 0% | 0.006 | -0.01 | 0.009 | 20 | 0 |
| 2024-05-24 | 350 | 0.06 | 0.04 | 0.08 | 0% | 0.005 | -0.009 | 0.007 | 282 | 22 |
