| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 56.12 | 10,392 | 6,119 | 312,914 | 418,205 | 212 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 5 | 174.425 | 173.9 | 174.95 | +0.6% | 0.999 | -0.004 | 0.003 | 475 | 4 |
| 2024-05-24 | 10 | 169.625 | 168.7 | 170.55 | 0% | 0.998 | -0.008 | 0.006 | 30 | 0 |
| 2024-05-24 | 15 | 164.65 | 163.6 | 165.7 | 0% | 0.998 | -0.007 | 0.006 | 12 | 0 |
| 2024-05-24 | 20 | 159.75 | 158.75 | 160.75 | 0% | 0.998 | -0.008 | 0.008 | 30 | 0 |
| 2024-05-24 | 25 | 154.85 | 153.8 | 155.9 | 0% | 0.997 | -0.009 | 0.009 | 181 | 1 |
| 2024-05-24 | 30 | 149.95 | 148.95 | 150.95 | 0% | 0.997 | -0.01 | 0.01 | 17 | 0 |
| 2024-05-24 | 35 | 145.05 | 144 | 146.1 | 0% | 0.996 | -0.011 | 0.012 | 166 | 0 |
| 2024-05-24 | 40 | 140.15 | 139.15 | 141.15 | 0% | 0.996 | -0.012 | 0.013 | 125 | 0 |
| 2024-05-24 | 45 | 135.25 | 134.2 | 136.3 | 0% | 0.995 | -0.014 | 0.015 | 3 | 0 |
| 2024-05-24 | 50 | 130.3 | 129.85 | 130.75 | 0% | 0.995 | -0.013 | 0.014 | 82 | 0 |
| 2024-05-24 | 55 | 125.5 | 124.45 | 126.55 | 0% | 0.993 | -0.017 | 0.021 | 37 | 0 |
| 2024-05-24 | 60 | 120.6 | 119.6 | 121.6 | 0% | 0.992 | -0.018 | 0.023 | 12 | 0 |
| 2024-05-24 | 65 | 115.75 | 114.7 | 116.8 | +4.8% | 0.974 | -0.038 | 0.061 | 25 | 1 |
| 2024-05-24 | 70 | 110.9 | 109.9 | 111.9 | 0% | 0.988 | -0.022 | 0.033 | 13 | 0 |
| 2024-05-24 | 75 | 105.925 | 105.45 | 106.4 | 0% | 0.988 | -0.021 | 0.032 | 25 | 3 |
| 2024-05-24 | 80 | 101.2 | 100.2 | 102.2 | 0% | 0.983 | -0.025 | 0.043 | 73 | 0 |
| 2024-05-24 | 85 | 96.35 | 95.3 | 97.4 | 0% | 0.98 | -0.027 | 0.049 | 946 | 0 |
| 2024-05-24 | 90 | 91.55 | 90.55 | 92.55 | 0% | 0.976 | -0.029 | 0.057 | 349 | 0 |
| 2024-05-24 | 95 | 86.775 | 85.75 | 87.8 | 0% | 0.971 | -0.032 | 0.067 | 35 | 0 |
| 2024-05-24 | 100 | 82.025 | 81.7 | 82.35 | -0.9% | 0.965 | -0.035 | 0.078 | 524 | 1 |
| 2024-05-24 | 105 | 77.3 | 76.3 | 78.3 | 0% | 0.959 | -0.038 | 0.09 | 201 | 0 |
| 2024-05-24 | 110 | 72.375 | 71.7 | 73.05 | 0% | 0.956 | -0.038 | 0.095 | 300 | 0 |
| 2024-05-24 | 115 | 67.725 | 67.05 | 68.4 | +3.2% | 0.946 | -0.042 | 0.111 | 1,160 | 1 |
| 2024-05-24 | 120 | 63.45 | 62.6 | 64.3 | +4.2% | 0.92 | -0.054 | 0.152 | 685 | 1 |
| 2024-05-24 | 125 | 59 | 58.55 | 59.45 | 0% | 0.913 | -0.053 | 0.161 | 997 | 0 |
| 2024-05-24 | 130 | 54.625 | 54.35 | 54.9 | +5.7% | 0.901 | -0.056 | 0.178 | 1,043 | 7 |
| 2024-05-24 | 135 | 50.4 | 50.3 | 50.5 | 0% | 0.876 | -0.063 | 0.209 | 1,605 | 4 |
| 2024-05-24 | 140 | 46.35 | 46.05 | 46.65 | +10.7% | 0.852 | -0.068 | 0.236 | 1,494 | 2 |
| 2024-05-24 | 145 | 42.45 | 42.1 | 42.8 | +12.7% | 0.822 | -0.074 | 0.266 | 2,241 | 3 |
| 2024-05-24 | 150 | 38.725 | 38.45 | 39 | +11.8% | 0.797 | -0.077 | 0.288 | 12,153 | 5 |
| 2024-05-24 | 155 | 35.2 | 34.9 | 35.5 | +9.7% | 0.763 | -0.082 | 0.315 | 2,255 | 3 |
| 2024-05-24 | 160 | 31.85 | 31.75 | 31.95 | +13.7% | 0.727 | -0.086 | 0.339 | 21,878 | 9 |
| 2024-05-24 | 165 | 28.75 | 28.65 | 28.85 | +13.9% | 0.691 | -0.089 | 0.359 | 2,025 | 28 |
| 2024-05-24 | 170 | 25.85 | 25.75 | 25.95 | +16% | 0.653 | -0.092 | 0.376 | 3,868 | 73 |
| 2024-05-24 | 175 | 23.2 | 23.1 | 23.3 | +14% | 0.614 | -0.093 | 0.39 | 5,150 | 206 |
| 2024-05-24 | 180 | 20.775 | 20.7 | 20.85 | +15.5% | 0.574 | -0.095 | 0.4 | 13,842 | 972 |
| 2024-05-24 | 185 | 18.525 | 18.45 | 18.6 | +15.9% | 0.535 | -0.095 | 0.405 | 3,466 | 197 |
| 2024-05-24 | 190 | 16.5 | 16.45 | 16.55 | +17.5% | 0.496 | -0.094 | 0.406 | 6,366 | 298 |
| 2024-05-24 | 195 | 14.7 | 14.6 | 14.8 | +17.7% | 0.458 | -0.093 | 0.404 | 3,971 | 442 |
| 2024-05-24 | 200 | 13.075 | 13 | 13.15 | +17% | 0.422 | -0.091 | 0.399 | 11,720 | 461 |
| 2024-05-24 | 205 | 11.625 | 11.55 | 11.7 | +18.7% | 0.388 | -0.089 | 0.39 | 7,586 | 453 |
| 2024-05-24 | 210 | 10.325 | 10.25 | 10.4 | +17.1% | 0.355 | -0.086 | 0.379 | 5,843 | 78 |
| 2024-05-24 | 215 | 9.175 | 9.1 | 9.25 | +17.5% | 0.325 | -0.083 | 0.367 | 2,848 | 30 |
| 2024-05-24 | 220 | 8.125 | 8.05 | 8.2 | +16.7% | 0.295 | -0.079 | 0.352 | 15,791 | 379 |
| 2024-05-24 | 225 | 7.225 | 7.15 | 7.3 | +20.1% | 0.271 | -0.077 | 0.338 | 3,768 | 301 |
| 2024-05-24 | 230 | 6.45 | 6.4 | 6.5 | +17.1% | 0.247 | -0.073 | 0.322 | 6,163 | 147 |
| 2024-05-24 | 235 | 5.75 | 5.7 | 5.8 | +17.7% | 0.225 | -0.069 | 0.305 | 3,943 | 12 |
| 2024-05-24 | 240 | 5.125 | 5.05 | 5.2 | +20.9% | 0.206 | -0.066 | 0.29 | 5,325 | 119 |
| 2024-05-24 | 245 | 4.6 | 4.55 | 4.65 | +17.9% | 0.185 | -0.062 | 0.272 | 5,428 | 14 |
| 2024-05-24 | 250 | 4.1 | 4.05 | 4.15 | +18.8% | 0.169 | -0.059 | 0.257 | 22,391 | 1,251 |
| 2024-05-24 | 255 | 3.7 | 3.65 | 3.75 | +16.2% | 0.155 | -0.056 | 0.243 | 3,847 | 15 |
| 2024-05-24 | 260 | 3.35 | 3.3 | 3.4 | +17.4% | 0.141 | -0.052 | 0.228 | 4,011 | 153 |
| 2024-05-24 | 265 | 3.01 | 2.97 | 3.05 | 0% | 0.13 | -0.05 | 0.215 | 3,662 | 41 |
| 2024-05-24 | 270 | 2.73 | 2.7 | 2.76 | +15.8% | 0.118 | -0.047 | 0.202 | 11,422 | 1,186 |
| 2024-05-24 | 275 | 2.48 | 2.45 | 2.51 | +17.6% | 0.109 | -0.045 | 0.19 | 1,424 | 74 |
| 2024-05-24 | 280 | 2.255 | 2.23 | 2.28 | +17% | 0.1 | -0.042 | 0.179 | 3,871 | 77 |
| 2024-05-24 | 285 | 2.065 | 2.04 | 2.09 | +16.4% | 0.092 | -0.04 | 0.168 | 2,580 | 6 |
| 2024-05-24 | 290 | 1.885 | 1.86 | 1.91 | +9.8% | 0.086 | -0.038 | 0.159 | 1,172 | 10 |
| 2024-05-24 | 295 | 1.735 | 1.71 | 1.76 | 0% | 0.079 | -0.036 | 0.149 | 1,075 | 0 |
| 2024-05-24 | 300 | 1.6 | 1.58 | 1.62 | +15.9% | 0.073 | -0.034 | 0.141 | 12,770 | 268 |
| 2024-05-24 | 305 | 1.475 | 1.45 | 1.5 | +15.4% | 0.068 | -0.033 | 0.134 | 751 | 22 |
| 2024-05-24 | 310 | 1.37 | 1.35 | 1.39 | 0% | 0.063 | -0.031 | 0.126 | 1,345 | 0 |
| 2024-05-24 | 315 | 1.27 | 1.25 | 1.29 | +11.5% | 0.058 | -0.029 | 0.119 | 762 | 4 |
| 2024-05-24 | 320 | 1.175 | 1.16 | 1.19 | +14.3% | 0.054 | -0.028 | 0.112 | 2,051 | 8 |
| 2024-05-24 | 325 | 1.1 | 1.08 | 1.12 | +3% | 0.051 | -0.027 | 0.107 | 2,270 | 1 |
| 2024-05-24 | 330 | 1.025 | 1.01 | 1.04 | +2% | 0.048 | -0.026 | 0.101 | 2,852 | 18 |
| 2024-05-24 | 335 | 0.96 | 0.94 | 0.98 | -2% | 0.045 | -0.025 | 0.096 | 512 | 5 |
| 2024-05-24 | 340 | 0.9 | 0.88 | 0.92 | +4.6% | 0.042 | -0.024 | 0.092 | 1,277 | 10 |
| 2024-05-24 | 345 | 0.845 | 0.83 | 0.86 | 0% | 0.04 | -0.022 | 0.087 | 520 | 0 |
| 2024-05-24 | 350 | 0.8 | 0.79 | 0.81 | +6.8% | 0.037 | -0.021 | 0.083 | 6,125 | 50 |
| 2024-05-24 | 355 | 0.75 | 0.73 | 0.77 | 0% | 0.035 | -0.021 | 0.079 | 2,601 | 0 |
| 2024-05-24 | 360 | 0.705 | 0.69 | 0.72 | 0% | 0.033 | -0.02 | 0.075 | 1,663 | 0 |
| 2024-05-24 | 365 | 0.665 | 0.65 | 0.68 | 0% | 0.032 | -0.019 | 0.073 | 1,074 | 11 |
| 2024-05-24 | 370 | 0.635 | 0.62 | 0.65 | -1.5% | 0.03 | -0.019 | 0.069 | 7,916 | 1 |
| 2024-05-24 | 375 | 0.595 | 0.58 | 0.61 | +5.1% | 0.028 | -0.018 | 0.066 | 1,895 | 4 |
| 2024-05-24 | 380 | 0.565 | 0.55 | 0.58 | 0% | 0.027 | -0.017 | 0.063 | 2,435 | 0 |
| 2024-05-24 | 385 | 0.535 | 0.52 | 0.55 | -1.9% | 0.025 | -0.016 | 0.06 | 886 | 1 |
| 2024-05-24 | 390 | 0.515 | 0.5 | 0.53 | 0% | 0.024 | -0.016 | 0.058 | 949 | 0 |
| 2024-05-24 | 395 | 0.485 | 0.47 | 0.5 | 0% | 0.023 | -0.015 | 0.055 | 830 | 0 |
| 2024-05-24 | 400 | 0.465 | 0.45 | 0.48 | +6.8% | 0.022 | -0.015 | 0.054 | 7,014 | 73 |
| 2024-05-24 | 405 | 0.445 | 0.43 | 0.46 | 0% | 0.021 | -0.014 | 0.051 | 1,362 | 0 |
| 2024-05-24 | 410 | 0.425 | 0.41 | 0.44 | 0% | 0.02 | -0.014 | 0.049 | 819 | 0 |
| 2024-05-24 | 415 | 0.405 | 0.39 | 0.42 | 0% | 0.019 | -0.013 | 0.047 | 787 | 0 |
| 2024-05-24 | 420 | 0.385 | 0.37 | 0.4 | 0% | 0.019 | -0.013 | 0.047 | 2,629 | 2 |
| 2024-05-24 | 425 | 0.365 | 0.35 | 0.38 | 0% | 0.017 | -0.012 | 0.043 | 740 | 0 |
| 2024-05-24 | 430 | 0.355 | 0.34 | 0.37 | 0% | 0.017 | -0.012 | 0.043 | 2,177 | 100 |
| 2024-05-24 | 435 | 0.335 | 0.32 | 0.35 | 0% | 0.016 | -0.012 | 0.04 | 349 | 0 |
| 2024-05-24 | 440 | 0.325 | 0.31 | 0.34 | 0% | 0.016 | -0.012 | 0.04 | 1,367 | 1 |
| 2024-05-24 | 445 | 0.315 | 0.3 | 0.33 | 0% | 0.015 | -0.011 | 0.038 | 525 | 0 |
| 2024-05-24 | 450 | 0.295 | 0.28 | 0.31 | -6.1% | 0.015 | -0.011 | 0.037 | 1,903 | 2,295 |
| 2024-05-24 | 455 | 0.285 | 0.27 | 0.3 | 0% | 0.013 | -0.01 | 0.035 | 319 | 11 |
| 2024-05-24 | 460 | 0.275 | 0.26 | 0.29 | -6.5% | 0.014 | -0.01 | 0.035 | 486 | 6 |
| 2024-05-24 | 465 | 0.265 | 0.25 | 0.28 | 0% | 0.012 | -0.01 | 0.033 | 545 | 0 |
| 2024-05-24 | 470 | 0.255 | 0.24 | 0.27 | 0% | 0.012 | -0.009 | 0.032 | 1,225 | 0 |
| 2024-05-24 | 475 | 0.25 | 0.24 | 0.26 | 0% | 0.011 | -0.009 | 0.03 | 720 | 16 |
| 2024-05-24 | 480 | 0.235 | 0.22 | 0.25 | 0% | 0.011 | -0.009 | 0.03 | 1,161 | 0 |
| 2024-05-24 | 485 | 0.23 | 0.22 | 0.24 | 0% | 0.011 | -0.009 | 0.029 | 387 | 0 |
| 2024-05-24 | 490 | 0.225 | 0.21 | 0.24 | 0% | 0.011 | -0.009 | 0.028 | 656 | 0 |
| 2024-05-24 | 495 | 0.215 | 0.2 | 0.23 | 0% | 0.01 | -0.008 | 0.027 | 257 | 0 |
| 2024-05-24 | 500 | 0.21 | 0.2 | 0.22 | -16.7% | 0.009 | -0.008 | 0.026 | 3,060 | 73 |
| 2024-05-24 | 510 | 0.195 | 0.18 | 0.21 | 0% | 0.009 | -0.008 | 0.025 | 302 | 0 |
| 2024-05-24 | 520 | 0.185 | 0.17 | 0.2 | 0% | 0.009 | -0.007 | 0.024 | 965 | 0 |
| 2024-05-24 | 530 | 0.17 | 0.16 | 0.18 | 0% | 0.008 | -0.007 | 0.022 | 306 | 0 |
| 2024-05-24 | 540 | 0.16 | 0.15 | 0.17 | 0% | 0.007 | -0.007 | 0.021 | 995 | 0 |
| 2024-05-24 | 550 | 0.155 | 0.14 | 0.17 | 0% | 0.007 | -0.006 | 0.02 | 2,680 | 0 |
| 2024-05-24 | 560 | 0.14 | 0.13 | 0.15 | +7.1% | 0.007 | -0.006 | 0.02 | 15,964 | 344 |
