| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 50.94 | 934 | 933 | 113,902 | 121,620 | 156 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 50 | 132.25 | 130.7 | 133.8 | 0% | 0.986 | -0.014 | 0.058 | 51 | 0 |
| 2024-05-24 | 55 | 127.625 | 125.95 | 129.3 | 0% | 0.983 | -0.016 | 0.069 | 6 | 0 |
| 2024-05-24 | 60 | 123 | 121.45 | 124.55 | 0% | 0.98 | -0.018 | 0.08 | 22 | 0 |
| 2024-05-24 | 65 | 118.425 | 116.75 | 120.1 | 0% | 0.976 | -0.019 | 0.093 | 3 | 0 |
| 2024-05-24 | 70 | 113.875 | 112.35 | 115.4 | -2.9% | 0.971 | -0.021 | 0.107 | 104 | 1 |
| 2024-05-24 | 75 | 109.35 | 107.7 | 111 | 0% | 0.966 | -0.023 | 0.123 | 104 | 0 |
| 2024-05-24 | 80 | 104.9 | 103.4 | 106.4 | 0% | 0.96 | -0.025 | 0.141 | 152 | 0 |
| 2024-05-24 | 85 | 100.425 | 98.85 | 102 | 0% | 0.951 | -0.028 | 0.166 | 51 | 3 |
| 2024-05-24 | 90 | 96.1 | 94.65 | 97.55 | 0% | 0.945 | -0.029 | 0.181 | 82 | 0 |
| 2024-05-24 | 95 | 91.675 | 90.25 | 93.1 | 0% | 0.937 | -0.031 | 0.2 | 118 | 0 |
| 2024-05-24 | 100 | 87.65 | 87 | 88.3 | 0% | 0.922 | -0.035 | 0.237 | 299 | 10 |
| 2024-05-24 | 105 | 83.375 | 82.5 | 84.25 | 0% | 0.915 | -0.036 | 0.252 | 112 | 0 |
| 2024-05-24 | 110 | 79.3 | 78.5 | 80.1 | 0% | 0.903 | -0.038 | 0.279 | 324 | 0 |
| 2024-05-24 | 115 | 75.325 | 74.45 | 76.2 | 0% | 0.89 | -0.041 | 0.306 | 219 | 0 |
| 2024-05-24 | 120 | 71.575 | 71.15 | 72 | 0% | 0.874 | -0.044 | 0.337 | 250 | 10 |
| 2024-05-24 | 125 | 67.85 | 67.3 | 68.4 | 0% | 0.858 | -0.046 | 0.366 | 394 | 0 |
| 2024-05-24 | 130 | 64.225 | 63.75 | 64.7 | 0% | 0.839 | -0.049 | 0.397 | 487 | 1 |
| 2024-05-24 | 135 | 60.625 | 58.8 | 62.45 | 0% | 0.823 | -0.05 | 0.423 | 5,682 | 0 |
| 2024-05-24 | 140 | 57.2 | 56.85 | 57.55 | +8.9% | 0.803 | -0.052 | 0.45 | 759 | 2 |
| 2024-05-24 | 145 | 54.1 | 53.45 | 54.75 | 0% | 0.782 | -0.054 | 0.478 | 670 | 0 |
| 2024-05-24 | 150 | 50.875 | 50.5 | 51.25 | +4.5% | 0.761 | -0.056 | 0.503 | 1,712 | 23 |
| 2024-05-24 | 155 | 48.025 | 47.45 | 48.6 | +6.9% | 0.739 | -0.058 | 0.528 | 1,113 | 12 |
| 2024-05-24 | 160 | 45.1 | 44.7 | 45.5 | +3% | 0.717 | -0.059 | 0.55 | 1,278 | 2 |
| 2024-05-24 | 165 | 42.425 | 42 | 42.85 | +11.2% | 0.694 | -0.06 | 0.57 | 15,486 | 5 |
| 2024-05-24 | 170 | 39.85 | 39.5 | 40.2 | +10.2% | 0.671 | -0.061 | 0.588 | 1,691 | 4 |
| 2024-05-24 | 175 | 37.425 | 36.95 | 37.9 | +10.8% | 0.648 | -0.063 | 0.603 | 1,331 | 19 |
| 2024-05-24 | 180 | 35.25 | 34.9 | 35.6 | +11.3% | 0.624 | -0.063 | 0.617 | 2,591 | 63 |
| 2024-05-24 | 185 | 33.1 | 32.7 | 33.5 | +9.4% | 0.6 | -0.063 | 0.628 | 8,279 | 4 |
| 2024-05-24 | 190 | 31.175 | 30.7 | 31.65 | +11.6% | 0.578 | -0.064 | 0.636 | 3,429 | 105 |
| 2024-05-24 | 195 | 29.225 | 28.9 | 29.55 | +11% | 0.555 | -0.064 | 0.642 | 898 | 6 |
| 2024-05-24 | 200 | 27.375 | 27 | 27.75 | +10% | 0.532 | -0.063 | 0.646 | 7,928 | 86 |
| 2024-05-24 | 205 | 25.725 | 25.45 | 26 | +9.6% | 0.51 | -0.063 | 0.648 | 3,020 | 2 |
| 2024-05-24 | 210 | 24.225 | 23.9 | 24.55 | +9.9% | 0.488 | -0.063 | 0.648 | 2,461 | 1 |
| 2024-05-24 | 215 | 22.75 | 22.4 | 23.1 | +10.8% | 0.468 | -0.063 | 0.646 | 578 | 1 |
| 2024-05-24 | 220 | 21.3 | 20.9 | 21.7 | +3% | 0.449 | -0.062 | 0.643 | 1,724 | 24 |
| 2024-05-24 | 225 | 20 | 19.85 | 20.15 | +11.4% | 0.429 | -0.061 | 0.638 | 1,010 | 82 |
| 2024-05-24 | 230 | 18.8 | 18.65 | 18.95 | +12.4% | 0.411 | -0.061 | 0.632 | 1,169 | 8 |
| 2024-05-24 | 235 | 17.7 | 17.55 | 17.85 | +11.8% | 0.391 | -0.06 | 0.624 | 508 | 2 |
| 2024-05-24 | 240 | 16.625 | 16.5 | 16.75 | 0% | 0.374 | -0.059 | 0.616 | 898 | 0 |
| 2024-05-24 | 245 | 15.675 | 15.55 | 15.8 | +10.2% | 0.358 | -0.058 | 0.607 | 456 | 2 |
| 2024-05-24 | 250 | 14.75 | 14.6 | 14.9 | +11.7% | 0.342 | -0.057 | 0.597 | 3,315 | 69 |
| 2024-05-24 | 255 | 13.875 | 13.75 | 14 | +12.5% | 0.325 | -0.055 | 0.585 | 496 | 20 |
| 2024-05-24 | 260 | 13.075 | 12.95 | 13.2 | +3.8% | 0.31 | -0.054 | 0.573 | 1,238 | 18 |
| 2024-05-24 | 265 | 12.325 | 12.2 | 12.45 | 0% | 0.297 | -0.053 | 0.563 | 534 | 0 |
| 2024-05-24 | 270 | 11.625 | 11.5 | 11.75 | +11.8% | 0.283 | -0.052 | 0.55 | 612 | 199 |
| 2024-05-24 | 275 | 10.975 | 10.85 | 11.1 | +7% | 0.271 | -0.051 | 0.538 | 1,166 | 1 |
| 2024-05-24 | 280 | 10.375 | 10.25 | 10.5 | +10.1% | 0.259 | -0.05 | 0.526 | 1,181 | 27 |
| 2024-05-24 | 285 | 9.825 | 9.7 | 9.95 | 0% | 0.246 | -0.048 | 0.512 | 290 | 3 |
| 2024-05-24 | 290 | 9.275 | 9.15 | 9.4 | 0% | 0.237 | -0.047 | 0.501 | 966 | 11 |
| 2024-05-24 | 295 | 8.775 | 8.65 | 8.9 | 0% | 0.226 | -0.046 | 0.488 | 2,518 | 0 |
| 2024-05-24 | 300 | 8.3 | 8.2 | 8.4 | +12.2% | 0.216 | -0.045 | 0.476 | 10,362 | 30 |
| 2024-05-24 | 305 | 7.875 | 7.75 | 8 | 0% | 0.206 | -0.044 | 0.464 | 486 | 1 |
| 2024-05-24 | 310 | 7.45 | 7.35 | 7.55 | 0% | 0.199 | -0.043 | 0.453 | 623 | 2 |
| 2024-05-24 | 315 | 7.075 | 6.95 | 7.2 | -1.7% | 0.189 | -0.042 | 0.439 | 158 | 1 |
| 2024-05-24 | 320 | 6.725 | 6.6 | 6.85 | 0% | 0.181 | -0.041 | 0.427 | 338 | 0 |
| 2024-05-24 | 325 | 6.375 | 6.25 | 6.5 | 0% | 0.173 | -0.039 | 0.415 | 364 | 0 |
| 2024-05-24 | 330 | 6.075 | 5.95 | 6.2 | -1.8% | 0.166 | -0.038 | 0.405 | 1,127 | 1 |
| 2024-05-24 | 335 | 5.775 | 5.65 | 5.9 | +12.8% | 0.158 | -0.037 | 0.393 | 245 | 8 |
| 2024-05-24 | 340 | 5.5 | 5.4 | 5.6 | 0% | 0.152 | -0.036 | 0.383 | 128 | 1 |
| 2024-05-24 | 345 | 5.25 | 5.15 | 5.35 | +14.1% | 0.146 | -0.036 | 0.372 | 104 | 1 |
| 2024-05-24 | 350 | 5 | 4.9 | 5.1 | +12.4% | 0.14 | -0.035 | 0.362 | 623 | 5 |
| 2024-05-24 | 355 | 4.775 | 4.65 | 4.9 | 0% | 0.135 | -0.034 | 0.352 | 194 | 10 |
| 2024-05-24 | 360 | 4.55 | 4.45 | 4.65 | 0% | 0.128 | -0.033 | 0.34 | 2,066 | 1 |
| 2024-05-24 | 365 | 4.35 | 4.25 | 4.45 | 0% | 0.124 | -0.032 | 0.333 | 55 | 0 |
| 2024-05-24 | 370 | 4.2 | 4.1 | 4.3 | +5.1% | 0.118 | -0.031 | 0.321 | 126 | 1 |
| 2024-05-24 | 375 | 4 | 3.9 | 4.1 | 0% | 0.115 | -0.03 | 0.315 | 620 | 0 |
| 2024-05-24 | 380 | 3.85 | 3.75 | 3.95 | 0% | 0.111 | -0.03 | 0.307 | 1,136 | 0 |
| 2024-05-24 | 385 | 3.7 | 3.6 | 3.8 | 0% | 0.107 | -0.029 | 0.3 | 151 | 0 |
| 2024-05-24 | 390 | 3.55 | 3.45 | 3.65 | 0% | 0.103 | -0.028 | 0.292 | 166 | 0 |
| 2024-05-24 | 395 | 3.4 | 3.3 | 3.5 | 0% | 0.099 | -0.028 | 0.284 | 313 | 0 |
| 2024-05-24 | 400 | 3.275 | 3.2 | 3.35 | +11.7% | 0.095 | -0.027 | 0.275 | 11,584 | 5 |
| 2024-05-24 | 405 | 3.15 | 3.05 | 3.25 | 0% | 0.093 | -0.026 | 0.269 | 109 | 0 |
| 2024-05-24 | 410 | 3.03 | 2.96 | 3.1 | 0% | 0.089 | -0.026 | 0.262 | 201 | 0 |
| 2024-05-24 | 415 | 2.92 | 2.85 | 2.99 | 0% | 0.086 | -0.025 | 0.256 | 160 | 0 |
| 2024-05-24 | 420 | 2.815 | 2.75 | 2.88 | +8.3% | 0.082 | -0.024 | 0.246 | 568 | 11 |
| 2024-05-24 | 425 | 2.715 | 2.65 | 2.78 | 0% | 0.081 | -0.024 | 0.244 | 244 | 1 |
| 2024-05-24 | 430 | 2.625 | 2.56 | 2.69 | 0% | 0.077 | -0.023 | 0.235 | 328 | 1 |
| 2024-05-24 | 435 | 2.535 | 2.47 | 2.6 | 0% | 0.075 | -0.023 | 0.229 | 1,558 | 28 |
