| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 51.91 | 1,912 | 743 | 78,204 | 118,110 | 126 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 50 | 131.275 | 130.7 | 131.85 | 0% | 0.983 | -0.02 | 0.057 | 294 | 20 |
| 2024-05-24 | 55 | 126.5 | 125.9 | 127.1 | 0% | 0.988 | -0.016 | 0.042 | 0 | 0 |
| 2024-05-24 | 60 | 121.725 | 121.1 | 122.35 | 0% | 0.986 | -0.017 | 0.048 | 5 | 0 |
| 2024-05-24 | 65 | 117.2 | 116.45 | 117.95 | 0% | 0.98 | -0.021 | 0.065 | 0 | 0 |
| 2024-05-24 | 70 | 112.3 | 111.65 | 112.95 | 0% | 0.979 | -0.021 | 0.067 | 7 | 0 |
| 2024-05-24 | 75 | 107.8 | 107.05 | 108.55 | 0% | 0.973 | -0.025 | 0.085 | 0 | 0 |
| 2024-05-24 | 80 | 102.825 | 102.35 | 103.3 | +3% | 0.973 | -0.024 | 0.085 | 21 | 2 |
| 2024-05-24 | 85 | 98.325 | 97.7 | 98.95 | 0% | 0.965 | -0.028 | 0.104 | 23 | 0 |
| 2024-05-24 | 90 | 93.75 | 93.15 | 94.35 | 0% | 0.959 | -0.03 | 0.12 | 30 | 0 |
| 2024-05-24 | 95 | 89.175 | 88.55 | 89.8 | 0% | 0.952 | -0.032 | 0.136 | 31 | 0 |
| 2024-05-24 | 100 | 84.725 | 84.2 | 85.25 | 0% | 0.943 | -0.035 | 0.156 | 76 | 0 |
| 2024-05-24 | 105 | 80.25 | 79.65 | 80.85 | 0% | 0.933 | -0.038 | 0.175 | 16 | 0 |
| 2024-05-24 | 110 | 76.05 | 75.8 | 76.3 | 0% | 0.92 | -0.041 | 0.202 | 50 | 0 |
| 2024-05-24 | 115 | 71.775 | 71.5 | 72.05 | 0% | 0.907 | -0.044 | 0.225 | 254 | 0 |
| 2024-05-24 | 120 | 67.65 | 67.4 | 67.9 | +5.6% | 0.89 | -0.048 | 0.255 | 61 | 3 |
| 2024-05-24 | 125 | 63.6 | 63.35 | 63.85 | 0% | 0.876 | -0.05 | 0.278 | 121 | 0 |
| 2024-05-24 | 130 | 59.725 | 59.25 | 60.2 | 0% | 0.857 | -0.054 | 0.306 | 136 | 0 |
| 2024-05-24 | 135 | 55.9 | 55.4 | 56.4 | 0% | 0.838 | -0.056 | 0.333 | 42 | 0 |
| 2024-05-24 | 140 | 52.175 | 51.8 | 52.55 | 0% | 0.817 | -0.059 | 0.36 | 167 | 0 |
| 2024-05-24 | 145 | 48.675 | 48.25 | 49.1 | +9.4% | 0.793 | -0.062 | 0.387 | 238 | 2 |
| 2024-05-24 | 150 | 45.5 | 45.35 | 45.65 | 0% | 0.768 | -0.065 | 0.414 | 1,728 | 0 |
| 2024-05-24 | 155 | 42.125 | 41.75 | 42.5 | 0% | 0.743 | -0.067 | 0.438 | 203 | 0 |
| 2024-05-24 | 160 | 39.25 | 39 | 39.5 | +5.3% | 0.715 | -0.069 | 0.46 | 747 | 1 |
| 2024-05-24 | 165 | 36.275 | 35.9 | 36.65 | +9% | 0.688 | -0.071 | 0.48 | 638 | 4 |
| 2024-05-24 | 170 | 33.775 | 33.65 | 33.9 | +11.5% | 0.66 | -0.072 | 0.497 | 3,246 | 56 |
| 2024-05-24 | 175 | 31.25 | 31.1 | 31.4 | +12.2% | 0.631 | -0.073 | 0.512 | 3,548 | 37 |
| 2024-05-24 | 180 | 28.9 | 28.8 | 29 | +14.2% | 0.603 | -0.074 | 0.523 | 1,297 | 43 |
| 2024-05-24 | 185 | 26.7 | 26.6 | 26.8 | +13.2% | 0.574 | -0.075 | 0.532 | 2,066 | 69 |
| 2024-05-24 | 190 | 24.675 | 24.55 | 24.8 | +12.6% | 0.546 | -0.075 | 0.537 | 4,134 | 27 |
| 2024-05-24 | 195 | 22.775 | 22.65 | 22.9 | +12.8% | 0.518 | -0.074 | 0.54 | 1,616 | 33 |
| 2024-05-24 | 200 | 21 | 20.9 | 21.1 | +12.9% | 0.491 | -0.074 | 0.541 | 6,678 | 114 |
| 2024-05-24 | 205 | 19.375 | 19.25 | 19.5 | +14.4% | 0.465 | -0.073 | 0.539 | 1,113 | 34 |
| 2024-05-24 | 210 | 17.85 | 17.8 | 17.9 | +14.8% | 0.439 | -0.072 | 0.535 | 2,614 | 31 |
| 2024-05-24 | 215 | 16.5 | 16.4 | 16.6 | +15% | 0.416 | -0.072 | 0.529 | 1,260 | 15 |
| 2024-05-24 | 220 | 15.225 | 15.15 | 15.3 | +14.5% | 0.392 | -0.07 | 0.521 | 2,998 | 163 |
| 2024-05-24 | 225 | 14.05 | 13.95 | 14.15 | +13.4% | 0.368 | -0.068 | 0.511 | 1,107 | 7 |
| 2024-05-24 | 230 | 12.975 | 12.9 | 13.05 | +15% | 0.348 | -0.067 | 0.501 | 1,842 | 20 |
| 2024-05-24 | 235 | 12 | 11.9 | 12.1 | +15.3% | 0.328 | -0.066 | 0.49 | 584 | 168 |
| 2024-05-24 | 240 | 11.1 | 11 | 11.2 | +13.1% | 0.307 | -0.063 | 0.476 | 1,848 | 39 |
| 2024-05-24 | 245 | 10.25 | 10.15 | 10.35 | +15.2% | 0.29 | -0.062 | 0.464 | 672 | 49 |
| 2024-05-24 | 250 | 9.5 | 9.4 | 9.6 | +13.7% | 0.272 | -0.06 | 0.45 | 2,701 | 272 |
| 2024-05-24 | 255 | 8.8 | 8.7 | 8.9 | +15.3% | 0.258 | -0.058 | 0.438 | 1,550 | 8 |
| 2024-05-24 | 260 | 8.15 | 8.05 | 8.25 | +15.1% | 0.241 | -0.056 | 0.423 | 1,998 | 68 |
| 2024-05-24 | 270 | 7.025 | 6.95 | 7.1 | +17% | 0.214 | -0.053 | 0.396 | 1,404 | 82 |
| 2024-05-24 | 280 | 6.075 | 6 | 6.15 | +17.4% | 0.189 | -0.049 | 0.367 | 5,495 | 69 |
| 2024-05-24 | 290 | 5.275 | 5.2 | 5.35 | +8.8% | 0.168 | -0.046 | 0.341 | 1,251 | 103 |
| 2024-05-24 | 300 | 4.625 | 4.55 | 4.7 | +14.8% | 0.15 | -0.043 | 0.317 | 9,518 | 134 |
| 2024-05-24 | 310 | 4.075 | 4 | 4.15 | +15.5% | 0.135 | -0.04 | 0.294 | 1,376 | 31 |
| 2024-05-24 | 320 | 3.575 | 3.5 | 3.65 | +17% | 0.121 | -0.037 | 0.273 | 791 | 17 |
| 2024-05-24 | 330 | 3.175 | 3.1 | 3.25 | +2.4% | 0.107 | -0.034 | 0.251 | 618 | 1 |
| 2024-05-24 | 340 | 2.845 | 2.8 | 2.89 | +12.3% | 0.097 | -0.032 | 0.233 | 328 | 9 |
| 2024-05-24 | 350 | 2.55 | 2.52 | 2.58 | +12.9% | 0.088 | -0.03 | 0.216 | 2,261 | 13 |
| 2024-05-24 | 360 | 2.3 | 2.26 | 2.34 | +5.9% | 0.081 | -0.028 | 0.203 | 675 | 5 |
| 2024-05-24 | 370 | 2.085 | 2.05 | 2.12 | +7.7% | 0.074 | -0.027 | 0.189 | 269 | 2 |
| 2024-05-24 | 380 | 1.895 | 1.86 | 1.93 | 0% | 0.067 | -0.025 | 0.175 | 461 | 0 |
| 2024-05-24 | 390 | 1.73 | 1.71 | 1.75 | +8% | 0.061 | -0.023 | 0.164 | 648 | 20 |
| 2024-05-24 | 400 | 1.59 | 1.57 | 1.61 | +3.3% | 0.056 | -0.022 | 0.153 | 1,187 | 30 |
| 2024-05-24 | 410 | 1.465 | 1.43 | 1.5 | 0% | 0.052 | -0.021 | 0.145 | 166 | 1 |
| 2024-05-24 | 420 | 1.34 | 1.31 | 1.37 | 0% | 0.048 | -0.02 | 0.136 | 376 | 0 |
| 2024-05-24 | 430 | 1.245 | 1.21 | 1.28 | 0% | 0.045 | -0.019 | 0.128 | 340 | 0 |
| 2024-05-24 | 440 | 1.155 | 1.13 | 1.18 | 0% | 0.042 | -0.018 | 0.121 | 271 | 0 |
| 2024-05-24 | 450 | 1.08 | 1.06 | 1.1 | 0% | 0.039 | -0.017 | 0.114 | 556 | 2 |
| 2024-05-24 | 460 | 1.005 | 0.99 | 1.02 | +9.8% | 0.037 | -0.016 | 0.108 | 2,453 | 108 |
