| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 52.01 | 1,327 | 2,960 | 69,386 | 103,532 | 140 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 25 | 155.1 | 154.2 | 156 | 0% | 0.996 | -0.011 | 0.015 | 8 | 0 |
| 2024-05-24 | 30 | 150 | 149.35 | 150.65 | 0% | 0.998 | -0.008 | 0.008 | 1 | 0 |
| 2024-05-24 | 35 | 145.35 | 144.45 | 146.25 | 0% | 0.994 | -0.013 | 0.019 | 6 | 0 |
| 2024-05-24 | 40 | 140.275 | 139.65 | 140.9 | 0% | 0.996 | -0.01 | 0.013 | 1 | 0 |
| 2024-05-24 | 45 | 135.625 | 134.75 | 136.5 | 0% | 0.992 | -0.016 | 0.025 | 3 | 0 |
| 2024-05-24 | 50 | 130.65 | 130 | 131.3 | 0% | 0.993 | -0.015 | 0.023 | 3 | 0 |
| 2024-05-24 | 55 | 125.7 | 125.05 | 126.35 | 0% | 0.993 | -0.014 | 0.022 | 3 | 0 |
| 2024-05-24 | 60 | 120.875 | 120.25 | 121.5 | 0% | 0.991 | -0.016 | 0.027 | 1 | 0 |
| 2024-05-24 | 65 | 116.225 | 115.45 | 117 | 0% | 0.986 | -0.021 | 0.041 | 0 | 0 |
| 2024-05-24 | 70 | 111.225 | 110.6 | 111.85 | 0% | 0.987 | -0.02 | 0.038 | 3 | 0 |
| 2024-05-24 | 75 | 106.625 | 105.75 | 107.5 | 0% | 0.98 | -0.025 | 0.054 | 144 | 0 |
| 2024-05-24 | 80 | 101.85 | 101 | 102.7 | 0% | 0.977 | -0.027 | 0.063 | 10 | 0 |
| 2024-05-24 | 85 | 97.075 | 96.2 | 97.95 | 0% | 0.973 | -0.029 | 0.071 | 15 | 0 |
| 2024-05-24 | 90 | 92.125 | 91.5 | 92.75 | 0% | 0.972 | -0.029 | 0.073 | 5 | 0 |
| 2024-05-24 | 95 | 87.5 | 86.75 | 88.25 | 0% | 0.965 | -0.032 | 0.088 | 2 | 0 |
| 2024-05-24 | 100 | 82.825 | 82.2 | 83.45 | 0% | 0.958 | -0.035 | 0.102 | 38 | 0 |
| 2024-05-24 | 105 | 78.225 | 77 | 79.45 | 0% | 0.949 | -0.039 | 0.118 | 22 | 0 |
| 2024-05-24 | 110 | 73.275 | 72.5 | 74.05 | 0% | 0.947 | -0.038 | 0.123 | 33 | 0 |
| 2024-05-24 | 115 | 69.1 | 67.95 | 70.25 | 0% | 0.929 | -0.045 | 0.154 | 13 | 0 |
| 2024-05-24 | 120 | 64.7 | 63.65 | 65.75 | 0% | 0.915 | -0.049 | 0.176 | 26 | 0 |
| 2024-05-24 | 125 | 60.4 | 59.7 | 61.1 | 0% | 0.899 | -0.053 | 0.2 | 51 | 0 |
| 2024-05-24 | 130 | 56.1 | 55.55 | 56.65 | -3% | 0.882 | -0.056 | 0.224 | 65 | 1 |
| 2024-05-24 | 135 | 52.15 | 51.75 | 52.55 | 0% | 0.857 | -0.063 | 0.257 | 60 | 1 |
| 2024-05-24 | 140 | 48.1 | 47.7 | 48.5 | 0% | 0.838 | -0.064 | 0.278 | 247 | 0 |
| 2024-05-24 | 145 | 44.4 | 43.9 | 44.9 | 0% | 0.812 | -0.069 | 0.306 | 256 | 0 |
| 2024-05-24 | 150 | 40.875 | 40.7 | 41.05 | +9.6% | 0.783 | -0.073 | 0.333 | 2,310 | 5 |
| 2024-05-24 | 155 | 37.475 | 37.35 | 37.6 | 0% | 0.753 | -0.076 | 0.358 | 394 | 6 |
| 2024-05-24 | 160 | 34.275 | 34.15 | 34.4 | +9.2% | 0.721 | -0.079 | 0.381 | 1,100 | 6 |
| 2024-05-24 | 165 | 31.275 | 31.15 | 31.4 | +12.7% | 0.688 | -0.082 | 0.401 | 1,514 | 15 |
| 2024-05-24 | 170 | 28.475 | 28.35 | 28.6 | +13.2% | 0.654 | -0.084 | 0.418 | 1,199 | 16 |
| 2024-05-24 | 175 | 25.85 | 25.7 | 26 | +13% | 0.619 | -0.086 | 0.432 | 1,847 | 23 |
| 2024-05-24 | 180 | 23.45 | 23.35 | 23.55 | +13.7% | 0.584 | -0.086 | 0.442 | 3,727 | 135 |
| 2024-05-24 | 185 | 21.25 | 21.15 | 21.35 | +16.3% | 0.549 | -0.087 | 0.449 | 1,711 | 72 |
| 2024-05-24 | 190 | 19.2 | 19.1 | 19.3 | +15.7% | 0.514 | -0.086 | 0.452 | 2,993 | 215 |
| 2024-05-24 | 195 | 17.35 | 17.25 | 17.45 | +15.5% | 0.481 | -0.086 | 0.452 | 942 | 101 |
| 2024-05-24 | 200 | 15.65 | 15.55 | 15.75 | +17.3% | 0.448 | -0.085 | 0.448 | 3,213 | 118 |
| 2024-05-24 | 205 | 14.15 | 14.05 | 14.25 | +16.5% | 0.417 | -0.083 | 0.442 | 1,330 | 48 |
| 2024-05-24 | 210 | 12.75 | 12.65 | 12.85 | +18.1% | 0.386 | -0.081 | 0.434 | 1,188 | 18 |
| 2024-05-24 | 215 | 11.525 | 11.45 | 11.6 | +17.1% | 0.359 | -0.079 | 0.424 | 1,017 | 13 |
| 2024-05-24 | 220 | 10.375 | 10.3 | 10.45 | +16.2% | 0.332 | -0.076 | 0.411 | 2,020 | 41 |
| 2024-05-24 | 225 | 9.375 | 9.3 | 9.45 | +18.8% | 0.307 | -0.074 | 0.398 | 1,195 | 11 |
| 2024-05-24 | 230 | 8.475 | 8.4 | 8.55 | +6.9% | 0.285 | -0.072 | 0.385 | 715 | 2 |
| 2024-05-24 | 235 | 7.675 | 7.6 | 7.75 | +15.3% | 0.262 | -0.069 | 0.369 | 2,257 | 2 |
| 2024-05-24 | 240 | 6.925 | 6.85 | 7 | +15.3% | 0.24 | -0.065 | 0.352 | 1,293 | 46 |
| 2024-05-24 | 245 | 6.275 | 6.2 | 6.35 | +18.3% | 0.224 | -0.063 | 0.339 | 1,215 | 169 |
| 2024-05-24 | 250 | 5.7 | 5.65 | 5.75 | +19.8% | 0.207 | -0.06 | 0.324 | 2,581 | 26 |
| 2024-05-24 | 255 | 5.175 | 5.1 | 5.25 | +18.2% | 0.19 | -0.058 | 0.308 | 469 | 6 |
| 2024-05-24 | 260 | 4.725 | 4.65 | 4.8 | +19.4% | 0.177 | -0.055 | 0.294 | 2,314 | 9 |
| 2024-05-24 | 265 | 4.3 | 4.25 | 4.35 | +9% | 0.161 | -0.052 | 0.277 | 905 | 5 |
| 2024-05-24 | 270 | 3.925 | 3.85 | 4 | +5.4% | 0.149 | -0.05 | 0.263 | 3,909 | 5 |
| 2024-05-24 | 275 | 3.6 | 3.55 | 3.65 | +16.1% | 0.139 | -0.047 | 0.251 | 820 | 3 |
| 2024-05-24 | 280 | 3.3 | 3.25 | 3.35 | 0% | 0.129 | -0.045 | 0.238 | 2,176 | 0 |
| 2024-05-24 | 285 | 3.05 | 3 | 3.1 | +17.4% | 0.12 | -0.043 | 0.226 | 1,429 | 40 |
| 2024-05-24 | 290 | 2.8 | 2.76 | 2.84 | +4.9% | 0.11 | -0.041 | 0.213 | 292 | 5 |
| 2024-05-24 | 295 | 2.585 | 2.55 | 2.62 | +16.7% | 0.103 | -0.039 | 0.204 | 602 | 5 |
| 2024-05-24 | 300 | 2.395 | 2.37 | 2.42 | +15.6% | 0.096 | -0.037 | 0.193 | 5,092 | 137 |
| 2024-05-24 | 305 | 2.225 | 2.19 | 2.26 | 0% | 0.09 | -0.036 | 0.184 | 351 | 0 |
| 2024-05-24 | 310 | 2.06 | 2.03 | 2.09 | +16% | 0.084 | -0.034 | 0.175 | 120 | 3 |
| 2024-05-24 | 315 | 1.92 | 1.89 | 1.95 | 0% | 0.079 | -0.033 | 0.167 | 103 | 0 |
| 2024-05-24 | 320 | 1.795 | 1.77 | 1.82 | +15.3% | 0.074 | -0.032 | 0.16 | 284 | 12 |
| 2024-05-24 | 325 | 1.675 | 1.65 | 1.7 | 0% | 0.069 | -0.03 | 0.151 | 220 | 0 |
| 2024-05-24 | 330 | 1.575 | 1.55 | 1.6 | 0% | 0.065 | -0.029 | 0.144 | 326 | 0 |
| 2024-05-24 | 335 | 1.475 | 1.45 | 1.5 | 0% | 0.062 | -0.028 | 0.138 | 445 | 0 |
| 2024-05-24 | 340 | 1.385 | 1.36 | 1.41 | 0% | 0.058 | -0.027 | 0.132 | 1,598 | 0 |
| 2024-05-24 | 345 | 1.305 | 1.28 | 1.33 | 0% | 0.055 | -0.026 | 0.126 | 115 | 0 |
| 2024-05-24 | 350 | 1.23 | 1.21 | 1.25 | +11.7% | 0.052 | -0.025 | 0.121 | 1,695 | 2 |
| 2024-05-24 | 355 | 1.16 | 1.14 | 1.18 | 0% | 0.049 | -0.024 | 0.115 | 247 | 1 |
| 2024-05-24 | 360 | 1.1 | 1.08 | 1.12 | 0% | 0.046 | -0.022 | 0.109 | 372 | 3 |
| 2024-05-24 | 365 | 1.04 | 1.02 | 1.06 | 0% | 0.044 | -0.022 | 0.106 | 175 | 0 |
| 2024-05-24 | 370 | 0.98 | 0.96 | 1 | +12.5% | 0.042 | -0.021 | 0.102 | 8,550 | 1 |
