| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 54.69 | 13,525 | 11,238 | 267,676 | 215,682 | 190 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 5 | 174.375 | 174.05 | 174.7 | 0% | 0.999 | -0.004 | 0.002 | 56 | 1 |
| 2024-05-24 | 10 | 169.45 | 169.15 | 169.75 | 0% | 0.999 | -0.006 | 0.003 | 3 | 0 |
| 2024-05-24 | 15 | 164.525 | 164.2 | 164.85 | 0% | 0.999 | -0.007 | 0.004 | 10 | 0 |
| 2024-05-24 | 20 | 159.575 | 159.25 | 159.9 | 0% | 0.999 | -0.008 | 0.004 | 7 | 0 |
| 2024-05-24 | 25 | 154.625 | 154.35 | 154.9 | 0% | 0.999 | -0.008 | 0.004 | 4 | 0 |
| 2024-05-24 | 30 | 149.725 | 149.4 | 150.05 | 0% | 0.998 | -0.01 | 0.006 | 59 | 0 |
| 2024-05-24 | 35 | 144.75 | 144.45 | 145.05 | 0% | 0.998 | -0.009 | 0.005 | 2 | 0 |
| 2024-05-24 | 40 | 139.825 | 139.55 | 140.1 | 0% | 0.998 | -0.011 | 0.006 | 3 | 0 |
| 2024-05-24 | 45 | 134.925 | 134.6 | 135.25 | 0% | 0.997 | -0.013 | 0.009 | 2 | 0 |
| 2024-05-24 | 50 | 130 | 129.7 | 130.3 | 0% | 0.996 | -0.014 | 0.01 | 8 | 0 |
| 2024-05-24 | 55 | 125.075 | 124.75 | 125.4 | 0% | 0.996 | -0.015 | 0.011 | 2 | 0 |
| 2024-05-24 | 60 | 120.175 | 119.85 | 120.5 | 0% | 0.994 | -0.017 | 0.014 | 2 | 0 |
| 2024-05-24 | 65 | 115.275 | 114.95 | 115.6 | 0% | 0.993 | -0.019 | 0.017 | 1 | 0 |
| 2024-05-24 | 70 | 110.35 | 110.05 | 110.65 | 0% | 0.992 | -0.021 | 0.019 | 8 | 0 |
| 2024-05-24 | 75 | 105.475 | 105.15 | 105.8 | 0% | 0.99 | -0.023 | 0.023 | 50 | 0 |
| 2024-05-24 | 80 | 100.575 | 100.25 | 100.9 | 0% | 0.988 | -0.025 | 0.027 | 9 | 0 |
| 2024-05-24 | 85 | 95.7 | 95.35 | 96.05 | 0% | 0.985 | -0.027 | 0.032 | 2 | 0 |
| 2024-05-24 | 90 | 90.775 | 90.5 | 91.05 | 0% | 0.984 | -0.028 | 0.034 | 22 | 0 |
| 2024-05-24 | 95 | 85.95 | 85.6 | 86.3 | 0% | 0.98 | -0.032 | 0.042 | 2 | 0 |
| 2024-05-24 | 100 | 81.125 | 80.8 | 81.45 | 0% | 0.975 | -0.035 | 0.05 | 226 | 4 |
| 2024-05-24 | 105 | 76.25 | 75.95 | 76.55 | 0% | 0.971 | -0.037 | 0.056 | 15 | 0 |
| 2024-05-24 | 110 | 71.475 | 71.2 | 71.75 | 0% | 0.964 | -0.041 | 0.067 | 30 | 0 |
| 2024-05-24 | 115 | 66.725 | 66.45 | 67 | 0% | 0.956 | -0.045 | 0.079 | 11 | 0 |
| 2024-05-24 | 120 | 62.075 | 61.8 | 62.35 | 0% | 0.945 | -0.051 | 0.095 | 249 | 0 |
| 2024-05-24 | 125 | 57.45 | 57.2 | 57.7 | 0% | 0.932 | -0.056 | 0.112 | 62 | 0 |
| 2024-05-24 | 130 | 52.875 | 52.75 | 53 | +10% | 0.918 | -0.06 | 0.13 | 341 | 6 |
| 2024-05-24 | 135 | 48.475 | 48.35 | 48.6 | +9.3% | 0.897 | -0.067 | 0.153 | 365 | 2 |
| 2024-05-24 | 140 | 44.225 | 44.1 | 44.35 | +12.9% | 0.874 | -0.074 | 0.177 | 484 | 8 |
| 2024-05-24 | 145 | 40.125 | 40 | 40.25 | +11.9% | 0.846 | -0.081 | 0.203 | 6,407 | 23 |
| 2024-05-24 | 150 | 36.2 | 36.1 | 36.3 | +13.2% | 0.815 | -0.088 | 0.228 | 5,016 | 61 |
| 2024-05-24 | 155 | 32.525 | 32.4 | 32.65 | +16.2% | 0.778 | -0.095 | 0.254 | 3,720 | 52 |
| 2024-05-24 | 160 | 29.05 | 28.95 | 29.15 | +14.4% | 0.74 | -0.101 | 0.278 | 10,124 | 59 |
| 2024-05-24 | 165 | 25.85 | 25.75 | 25.95 | +16.6% | 0.697 | -0.106 | 0.299 | 3,513 | 51 |
| 2024-05-24 | 170 | 22.85 | 22.75 | 22.95 | +15.9% | 0.653 | -0.11 | 0.316 | 11,688 | 203 |
| 2024-05-24 | 175 | 20.15 | 20.05 | 20.25 | +16.3% | 0.607 | -0.113 | 0.329 | 3,252 | 208 |
| 2024-05-24 | 180 | 17.675 | 17.6 | 17.75 | +17.1% | 0.561 | -0.114 | 0.337 | 6,982 | 1,108 |
| 2024-05-24 | 185 | 15.475 | 15.4 | 15.55 | +17.6% | 0.515 | -0.114 | 0.341 | 48,038 | 479 |
| 2024-05-24 | 190 | 13.475 | 13.4 | 13.55 | +19% | 0.47 | -0.113 | 0.34 | 6,356 | 756 |
| 2024-05-24 | 195 | 11.725 | 11.65 | 11.8 | +18.9% | 0.427 | -0.11 | 0.335 | 6,185 | 215 |
| 2024-05-24 | 200 | 10.2 | 10.15 | 10.25 | +19.5% | 0.386 | -0.107 | 0.327 | 9,277 | 1,201 |
| 2024-05-24 | 205 | 8.85 | 8.8 | 8.9 | +19.3% | 0.348 | -0.104 | 0.316 | 3,851 | 74 |
| 2024-05-24 | 210 | 7.675 | 7.6 | 7.75 | +18.8% | 0.312 | -0.098 | 0.302 | 2,853 | 283 |
| 2024-05-24 | 215 | 6.65 | 6.6 | 6.7 | +20.4% | 0.279 | -0.094 | 0.287 | 3,331 | 1,323 |
| 2024-05-24 | 220 | 5.775 | 5.7 | 5.85 | +22.1% | 0.251 | -0.089 | 0.272 | 12,897 | 176 |
| 2024-05-24 | 225 | 5 | 4.95 | 5.05 | +20.5% | 0.223 | -0.084 | 0.255 | 3,280 | 122 |
| 2024-05-24 | 230 | 4.375 | 4.3 | 4.45 | +21.9% | 0.201 | -0.08 | 0.24 | 3,885 | 107 |
| 2024-05-24 | 235 | 3.8 | 3.75 | 3.85 | +22.2% | 0.179 | -0.074 | 0.223 | 1,711 | 58 |
| 2024-05-24 | 240 | 3.325 | 3.3 | 3.35 | +21% | 0.158 | -0.069 | 0.207 | 4,666 | 148 |
| 2024-05-24 | 245 | 2.94 | 2.91 | 2.97 | +20.5% | 0.142 | -0.064 | 0.192 | 4,098 | 66 |
| 2024-05-24 | 250 | 2.59 | 2.56 | 2.62 | +20.7% | 0.128 | -0.061 | 0.179 | 22,889 | 1,067 |
| 2024-05-24 | 255 | 2.29 | 2.27 | 2.31 | +17.6% | 0.114 | -0.056 | 0.164 | 3,929 | 51 |
| 2024-05-24 | 260 | 2.035 | 2.02 | 2.05 | +16.2% | 0.103 | -0.052 | 0.153 | 2,237 | 81 |
| 2024-05-24 | 265 | 1.82 | 1.8 | 1.84 | +17.2% | 0.093 | -0.049 | 0.143 | 4,206 | 1,173 |
| 2024-05-24 | 270 | 1.63 | 1.61 | 1.65 | +15% | 0.083 | -0.045 | 0.131 | 3,222 | 48 |
| 2024-05-24 | 275 | 1.465 | 1.45 | 1.48 | +17.5% | 0.076 | -0.043 | 0.123 | 2,805 | 59 |
| 2024-05-24 | 280 | 1.325 | 1.31 | 1.34 | +15.5% | 0.07 | -0.041 | 0.114 | 2,468 | 36 |
| 2024-05-24 | 285 | 1.2 | 1.19 | 1.21 | +8.4% | 0.063 | -0.038 | 0.106 | 684 | 30 |
| 2024-05-24 | 290 | 1.095 | 1.08 | 1.11 | +13.4% | 0.058 | -0.036 | 0.099 | 17,707 | 90 |
| 2024-05-24 | 295 | 1 | 0.99 | 1.01 | +11.1% | 0.053 | -0.034 | 0.092 | 1,449 | 654 |
| 2024-05-24 | 300 | 0.92 | 0.91 | 0.93 | +11.1% | 0.049 | -0.032 | 0.086 | 5,554 | 275 |
| 2024-05-24 | 305 | 0.845 | 0.83 | 0.86 | +13.3% | 0.045 | -0.03 | 0.081 | 2,049 | 3 |
| 2024-05-24 | 310 | 0.78 | 0.77 | 0.79 | +4.1% | 0.042 | -0.028 | 0.076 | 1,137 | 1 |
| 2024-05-24 | 315 | 0.72 | 0.71 | 0.73 | 0% | 0.038 | -0.027 | 0.071 | 389 | 0 |
| 2024-05-24 | 320 | 0.67 | 0.66 | 0.68 | +8.1% | 0.036 | -0.026 | 0.067 | 1,400 | 2 |
| 2024-05-24 | 325 | 0.62 | 0.61 | 0.63 | -3.3% | 0.033 | -0.024 | 0.063 | 942 | 4 |
| 2024-05-24 | 330 | 0.58 | 0.57 | 0.59 | 0% | 0.031 | -0.023 | 0.06 | 816 | 1 |
| 2024-05-24 | 335 | 0.54 | 0.53 | 0.55 | -11.7% | 0.028 | -0.022 | 0.056 | 328 | 2 |
| 2024-05-24 | 340 | 0.51 | 0.5 | 0.52 | -1.9% | 0.027 | -0.021 | 0.054 | 248 | 1 |
| 2024-05-24 | 345 | 0.475 | 0.47 | 0.48 | +6.7% | 0.026 | -0.02 | 0.051 | 249 | 3 |
| 2024-05-24 | 350 | 0.45 | 0.44 | 0.46 | +7% | 0.024 | -0.02 | 0.049 | 4,217 | 203 |
| 2024-05-24 | 355 | 0.42 | 0.41 | 0.43 | 0% | 0.022 | -0.018 | 0.046 | 248 | 0 |
| 2024-05-24 | 360 | 0.4 | 0.39 | 0.41 | -2.4% | 0.022 | -0.018 | 0.044 | 1,215 | 2 |
| 2024-05-24 | 365 | 0.375 | 0.37 | 0.38 | 0% | 0.02 | -0.017 | 0.041 | 432 | 0 |
| 2024-05-24 | 370 | 0.35 | 0.34 | 0.36 | 0% | 0.019 | -0.017 | 0.04 | 389 | 12 |
| 2024-05-24 | 375 | 0.335 | 0.33 | 0.34 | 0% | 0.018 | -0.016 | 0.038 | 2,689 | 3 |
| 2024-05-24 | 380 | 0.32 | 0.31 | 0.33 | 0% | 0.017 | -0.016 | 0.037 | 762 | 10 |
| 2024-05-24 | 385 | 0.3 | 0.29 | 0.31 | 0% | 0.016 | -0.014 | 0.034 | 1,263 | 0 |
| 2024-05-24 | 390 | 0.28 | 0.27 | 0.29 | 0% | 0.015 | -0.014 | 0.032 | 608 | 0 |
| 2024-05-24 | 395 | 0.27 | 0.26 | 0.28 | 0% | 0.014 | -0.013 | 0.031 | 282 | 0 |
| 2024-05-24 | 400 | 0.26 | 0.25 | 0.27 | +4% | 0.014 | -0.013 | 0.03 | 3,377 | 47 |
| 2024-05-24 | 405 | 0.24 | 0.23 | 0.25 | 0% | 0.013 | -0.012 | 0.028 | 372 | 0 |
| 2024-05-24 | 410 | 0.23 | 0.22 | 0.24 | 0% | 0.012 | -0.012 | 0.027 | 142 | 0 |
| 2024-05-24 | 415 | 0.22 | 0.21 | 0.23 | 0% | 0.012 | -0.012 | 0.027 | 167 | 1 |
| 2024-05-24 | 420 | 0.21 | 0.2 | 0.22 | 0% | 0.011 | -0.011 | 0.024 | 247 | 10 |
| 2024-05-24 | 425 | 0.2 | 0.19 | 0.21 | 0% | 0.011 | -0.011 | 0.024 | 439 | 0 |
| 2024-05-24 | 430 | 0.19 | 0.18 | 0.2 | -9.5% | 0.01 | -0.01 | 0.023 | 1,237 | 8 |
| 2024-05-24 | 435 | 0.18 | 0.17 | 0.19 | 0% | 0.01 | -0.01 | 0.022 | 118 | 0 |
| 2024-05-24 | 440 | 0.17 | 0.16 | 0.18 | +12.5% | 0.009 | -0.01 | 0.022 | 2,975 | 2,303 |
| 2024-05-24 | 445 | 0.165 | 0.16 | 0.17 | 0% | 0.009 | -0.009 | 0.02 | 158 | 0 |
| 2024-05-24 | 450 | 0.16 | 0.15 | 0.17 | 0% | 0.008 | -0.009 | 0.02 | 346 | 0 |
| 2024-05-24 | 455 | 0.15 | 0.14 | 0.16 | 0% | 0.008 | -0.009 | 0.018 | 162 | 0 |
| 2024-05-24 | 460 | 0.145 | 0.14 | 0.15 | 0% | 0.008 | -0.008 | 0.018 | 1,237 | 0 |
| 2024-05-24 | 465 | 0.14 | 0.13 | 0.15 | 0% | 0.007 | -0.008 | 0.017 | 50 | 0 |
| 2024-05-24 | 470 | 0.13 | 0.12 | 0.14 | 0% | 0.007 | -0.008 | 0.016 | 365 | 0 |
| 2024-05-24 | 475 | 0.13 | 0.12 | 0.14 | 0% | 0.007 | -0.008 | 0.017 | 6,306 | 551 |
