| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 54.72 | 6,853 | 2,039 | 731,063 | 723,972 | 172 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 5 | 174.7 | 174.1 | 175.3 | 0% | 0.998 | -0.004 | 0.008 | 1,557 | 0 |
| 2024-05-24 | 10 | 169.875 | 169.3 | 170.45 | +1.9% | 0.998 | -0.005 | 0.011 | 898 | 3 |
| 2024-05-24 | 15 | 165.25 | 164.45 | 166.05 | 0% | 0.995 | -0.009 | 0.02 | 108 | 3 |
| 2024-05-24 | 20 | 160.15 | 159.45 | 160.85 | 0% | 0.997 | -0.006 | 0.013 | 336 | 0 |
| 2024-05-24 | 25 | 155.325 | 154.6 | 156.05 | 0% | 0.997 | -0.007 | 0.015 | 488 | 0 |
| 2024-05-24 | 30 | 150.725 | 149.05 | 152.4 | 0% | 0.994 | -0.01 | 0.026 | 7,260 | 0 |
| 2024-05-24 | 35 | 145.775 | 145.05 | 146.5 | 0% | 0.994 | -0.01 | 0.023 | 495 | 0 |
| 2024-05-24 | 40 | 141 | 140.3 | 141.7 | 0% | 0.993 | -0.011 | 0.028 | 11,239 | 0 |
| 2024-05-24 | 45 | 136.475 | 135.75 | 137.2 | 0% | 0.989 | -0.014 | 0.043 | 2,970 | 0 |
| 2024-05-24 | 50 | 131.7 | 131.05 | 132.35 | +4.5% | 0.983 | -0.019 | 0.062 | 2,658 | 48 |
| 2024-05-24 | 55 | 126.9 | 126.3 | 127.5 | 0% | 0.986 | -0.016 | 0.053 | 1,269 | 0 |
| 2024-05-24 | 60 | 122.075 | 121.4 | 122.75 | 0% | 0.985 | -0.017 | 0.056 | 437 | 0 |
| 2024-05-24 | 65 | 117.4 | 116.65 | 118.15 | 0% | 0.981 | -0.019 | 0.067 | 720 | 0 |
| 2024-05-24 | 70 | 112.85 | 112.3 | 113.4 | 0% | 0.976 | -0.022 | 0.082 | 1,598 | 1 |
| 2024-05-24 | 75 | 108.075 | 107.35 | 108.8 | 0% | 0.973 | -0.023 | 0.089 | 288 | 0 |
| 2024-05-24 | 80 | 103.625 | 103.05 | 104.2 | 0% | 0.966 | -0.026 | 0.109 | 1,156 | 0 |
| 2024-05-24 | 85 | 99.1 | 98.5 | 99.7 | 0% | 0.96 | -0.028 | 0.126 | 1,824 | 0 |
| 2024-05-24 | 90 | 94.65 | 94.2 | 95.1 | 0% | 0.952 | -0.031 | 0.145 | 865 | 0 |
| 2024-05-24 | 95 | 90.325 | 89.75 | 90.9 | +2.8% | 0.941 | -0.035 | 0.171 | 201 | 6 |
| 2024-05-24 | 100 | 85.75 | 85.35 | 86.15 | +6.4% | 0.939 | -0.034 | 0.174 | 4,887 | 13 |
| 2024-05-24 | 105 | 81.325 | 81.1 | 81.55 | 0% | 0.926 | -0.038 | 0.203 | 497 | 0 |
| 2024-05-24 | 110 | 77.1 | 76.95 | 77.25 | +5.9% | 0.914 | -0.041 | 0.228 | 4,612 | 1 |
| 2024-05-24 | 115 | 73 | 72.6 | 73.4 | 0% | 0.9 | -0.044 | 0.254 | 2,269 | 0 |
| 2024-05-24 | 120 | 68.85 | 68.55 | 69.15 | +7.2% | 0.886 | -0.046 | 0.279 | 7,214 | 2 |
| 2024-05-24 | 125 | 64.95 | 64.8 | 65.1 | 0% | 0.869 | -0.049 | 0.307 | 1,870 | 0 |
| 2024-05-24 | 130 | 61.1 | 61 | 61.2 | +2.9% | 0.851 | -0.052 | 0.335 | 5,267 | 2 |
| 2024-05-24 | 135 | 57.375 | 57 | 57.75 | +4.6% | 0.832 | -0.054 | 0.363 | 5,738 | 1 |
| 2024-05-24 | 140 | 53.85 | 53.75 | 53.95 | +5.6% | 0.811 | -0.057 | 0.391 | 13,735 | 2 |
| 2024-05-24 | 145 | 50.45 | 50.35 | 50.55 | +8.9% | 0.788 | -0.059 | 0.418 | 5,862 | 3 |
| 2024-05-24 | 150 | 47.2 | 47.1 | 47.3 | +11.2% | 0.765 | -0.062 | 0.444 | 14,411 | 20 |
| 2024-05-24 | 155 | 44.1 | 43.9 | 44.3 | 0% | 0.741 | -0.064 | 0.468 | 1,954 | 0 |
| 2024-05-24 | 160 | 41.125 | 41 | 41.25 | +9.7% | 0.715 | -0.066 | 0.49 | 13,854 | 237 |
| 2024-05-24 | 165 | 38.325 | 38.2 | 38.45 | +9.9% | 0.689 | -0.067 | 0.51 | 1,941 | 2 |
| 2024-05-24 | 170 | 35.675 | 35.55 | 35.8 | +10.3% | 0.663 | -0.068 | 0.527 | 43,521 | 127 |
| 2024-05-24 | 175 | 33.2 | 33.1 | 33.3 | +10.4% | 0.636 | -0.069 | 0.542 | 45,878 | 64 |
| 2024-05-24 | 180 | 30.875 | 30.75 | 31 | +11.5% | 0.61 | -0.07 | 0.554 | 17,494 | 134 |
| 2024-05-24 | 185 | 28.625 | 28.55 | 28.7 | +12.9% | 0.583 | -0.07 | 0.564 | 8,267 | 26 |
| 2024-05-24 | 190 | 26.65 | 26.55 | 26.75 | +14.6% | 0.557 | -0.071 | 0.57 | 11,499 | 28 |
| 2024-05-24 | 195 | 24.75 | 24.65 | 24.85 | +12% | 0.531 | -0.071 | 0.575 | 5,328 | 19 |
| 2024-05-24 | 200 | 22.925 | 22.85 | 23 | +11.7% | 0.505 | -0.07 | 0.576 | 35,198 | 531 |
| 2024-05-24 | 205 | 21.3 | 21.2 | 21.4 | +11.5% | 0.48 | -0.07 | 0.575 | 1,751 | 33 |
| 2024-05-24 | 210 | 19.775 | 19.7 | 19.85 | +11.9% | 0.456 | -0.069 | 0.573 | 11,358 | 100 |
| 2024-05-24 | 215 | 18.35 | 18.25 | 18.45 | +13.6% | 0.433 | -0.068 | 0.568 | 3,926 | 139 |
| 2024-05-24 | 220 | 17.05 | 16.95 | 17.15 | +13.6% | 0.411 | -0.067 | 0.562 | 8,590 | 133 |
| 2024-05-24 | 225 | 15.85 | 15.75 | 15.95 | +12.1% | 0.388 | -0.066 | 0.553 | 1,621 | 17 |
| 2024-05-24 | 230 | 14.725 | 14.65 | 14.8 | +13.1% | 0.368 | -0.065 | 0.544 | 8,666 | 28 |
| 2024-05-24 | 235 | 13.675 | 13.6 | 13.75 | +13.8% | 0.349 | -0.063 | 0.534 | 1,780 | 159 |
| 2024-05-24 | 240 | 12.725 | 12.65 | 12.8 | +13.9% | 0.33 | -0.062 | 0.523 | 11,506 | 47 |
| 2024-05-24 | 245 | 11.85 | 11.75 | 11.95 | +9.8% | 0.312 | -0.06 | 0.511 | 1,379 | 5 |
| 2024-05-24 | 250 | 11.025 | 10.95 | 11.1 | +15% | 0.296 | -0.059 | 0.499 | 28,888 | 2,025 |
| 2024-05-24 | 260 | 9.575 | 9.5 | 9.65 | +15.6% | 0.265 | -0.056 | 0.473 | 16,602 | 60 |
| 2024-05-24 | 270 | 8.375 | 8.3 | 8.45 | +12.2% | 0.236 | -0.052 | 0.445 | 8,208 | 29 |
| 2024-05-24 | 280 | 7.325 | 7.25 | 7.4 | +15% | 0.211 | -0.049 | 0.418 | 9,342 | 134 |
| 2024-05-24 | 290 | 6.425 | 6.35 | 6.5 | +14.2% | 0.19 | -0.046 | 0.392 | 6,026 | 48 |
| 2024-05-24 | 300 | 5.65 | 5.6 | 5.7 | +16.3% | 0.171 | -0.044 | 0.367 | 44,756 | 638 |
| 2024-05-24 | 310 | 5.025 | 4.95 | 5.1 | +14.1% | 0.154 | -0.041 | 0.342 | 5,205 | 21 |
| 2024-05-24 | 320 | 4.475 | 4.4 | 4.55 | +18% | 0.139 | -0.038 | 0.32 | 11,461 | 156 |
| 2024-05-24 | 330 | 3.975 | 3.9 | 4.05 | +14.3% | 0.126 | -0.036 | 0.298 | 5,228 | 37 |
| 2024-05-24 | 340 | 3.575 | 3.5 | 3.65 | +11.3% | 0.114 | -0.034 | 0.278 | 3,961 | 42 |
| 2024-05-24 | 350 | 3.225 | 3.15 | 3.3 | +10% | 0.103 | -0.031 | 0.259 | 15,192 | 42 |
| 2024-05-24 | 360 | 2.915 | 2.88 | 2.95 | +16.9% | 0.095 | -0.03 | 0.243 | 4,283 | 3 |
| 2024-05-24 | 370 | 2.67 | 2.63 | 2.71 | +11% | 0.087 | -0.028 | 0.229 | 6,036 | 1 |
| 2024-05-24 | 380 | 2.42 | 2.39 | 2.45 | +1.7% | 0.08 | -0.027 | 0.214 | 12,303 | 154 |
| 2024-05-24 | 390 | 2.22 | 2.17 | 2.27 | +11.9% | 0.074 | -0.025 | 0.203 | 2,124 | 3 |
| 2024-05-24 | 400 | 2.025 | 2.01 | 2.04 | +10.9% | 0.068 | -0.024 | 0.189 | 31,513 | 109 |
| 2024-05-24 | 410 | 1.88 | 1.85 | 1.91 | +10.1% | 0.063 | -0.022 | 0.178 | 4,494 | 21 |
| 2024-05-24 | 420 | 1.74 | 1.71 | 1.77 | +4.1% | 0.059 | -0.022 | 0.17 | 4,954 | 3 |
| 2024-05-24 | 430 | 1.61 | 1.57 | 1.65 | +8% | 0.055 | -0.02 | 0.16 | 1,402 | 2 |
| 2024-05-24 | 440 | 1.5 | 1.46 | 1.54 | 0% | 0.051 | -0.019 | 0.15 | 1,886 | 13 |
| 2024-05-24 | 450 | 1.405 | 1.38 | 1.43 | +8.5% | 0.048 | -0.019 | 0.143 | 5,948 | 56 |
| 2024-05-24 | 460 | 1.315 | 1.29 | 1.34 | +10% | 0.045 | -0.018 | 0.137 | 5,991 | 11 |
| 2024-05-24 | 470 | 1.23 | 1.19 | 1.27 | +8% | 0.042 | -0.017 | 0.129 | 2,540 | 4 |
| 2024-05-24 | 480 | 1.15 | 1.11 | 1.19 | 0% | 0.039 | -0.016 | 0.123 | 5,754 | 0 |
| 2024-05-24 | 490 | 1.085 | 1.06 | 1.11 | 0% | 0.037 | -0.015 | 0.116 | 2,757 | 13 |
| 2024-05-24 | 500 | 1.01 | 1 | 1.02 | +9.6% | 0.035 | -0.015 | 0.111 | 22,672 | 237 |
| 2024-05-24 | 510 | 0.965 | 0.94 | 0.99 | +9.1% | 0.033 | -0.014 | 0.106 | 1,553 | 102 |
| 2024-05-24 | 520 | 0.91 | 0.89 | 0.93 | 0% | 0.031 | -0.014 | 0.1 | 11,344 | 90 |
| 2024-05-24 | 530 | 0.86 | 0.83 | 0.89 | 0% | 0.03 | -0.014 | 0.099 | 1,854 | 1 |
| 2024-05-24 | 540 | 0.815 | 0.78 | 0.85 | 0% | 0.028 | -0.013 | 0.093 | 827 | 0 |
| 2024-05-24 | 550 | 0.775 | 0.74 | 0.81 | +6.9% | 0.027 | -0.012 | 0.09 | 5,537 | 4 |
| 2024-05-24 | 560 | 0.74 | 0.72 | 0.76 | +2.9% | 0.025 | -0.012 | 0.084 | 1,580 | 8 |
| 2024-05-24 | 570 | 0.7 | 0.67 | 0.73 | +1.5% | 0.024 | -0.011 | 0.082 | 941 | 2 |
| 2024-05-24 | 580 | 0.67 | 0.64 | 0.7 | 0% | 0.024 | -0.011 | 0.081 | 1,591 | 1 |
| 2024-05-24 | 590 | 0.635 | 0.61 | 0.66 | 0% | 0.022 | -0.011 | 0.076 | 1,790 | 0 |
| 2024-05-24 | 600 | 0.61 | 0.59 | 0.63 | +10.5% | 0.022 | -0.011 | 0.075 | 22,606 | 720 |
| 2024-05-24 | 610 | 0.585 | 0.58 | 0.59 | -1.7% | 0.02 | -0.01 | 0.07 | 73,674 | 129 |
