| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 56.48 | 317 | 196 | 30,291 | 49,083 | 192 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 5 | 174.5 | 171.6 | 177.4 | 0% | 0.997 | -0.006 | 0.018 | 1,933 | 0 |
| 2024-05-24 | 10 | 170.575 | 167.3 | 173.85 | 0% | 0.996 | -0.005 | 0.025 | 1 | 0 |
| 2024-05-24 | 15 | 165.975 | 162.4 | 169.55 | 0% | 0.994 | -0.006 | 0.033 | 2 | 0 |
| 2024-05-24 | 20 | 161.5 | 158.35 | 164.65 | 0% | 0.992 | -0.007 | 0.044 | 10 | 0 |
| 2024-05-24 | 25 | 156.825 | 153.25 | 160.4 | 0% | 0.991 | -0.008 | 0.05 | 4 | 0 |
| 2024-05-24 | 30 | 152.275 | 149 | 155.55 | 0% | 0.989 | -0.009 | 0.059 | 32 | 0 |
| 2024-05-24 | 35 | 147.775 | 144.2 | 151.35 | 0% | 0.987 | -0.011 | 0.071 | 2 | 0 |
| 2024-05-24 | 40 | 143.275 | 140 | 146.55 | 0% | 0.984 | -0.012 | 0.083 | 3 | 0 |
| 2024-05-24 | 45 | 138.825 | 135.25 | 142.4 | 0% | 0.981 | -0.013 | 0.097 | 1 | 0 |
| 2024-05-24 | 50 | 134.4 | 131.15 | 137.65 | 0% | 0.977 | -0.015 | 0.112 | 4 | 0 |
| 2024-05-24 | 55 | 130.025 | 126.45 | 133.6 | 0% | 0.973 | -0.016 | 0.129 | 1 | 0 |
| 2024-05-24 | 60 | 125.675 | 122.45 | 128.9 | 0% | 0.968 | -0.017 | 0.147 | 24 | 0 |
| 2024-05-24 | 65 | 121.425 | 117.9 | 124.95 | 0% | 0.963 | -0.019 | 0.168 | 6 | 0 |
| 2024-05-24 | 70 | 117.175 | 114 | 120.35 | 0% | 0.957 | -0.021 | 0.19 | 22 | 0 |
| 2024-05-24 | 75 | 113.025 | 109.2 | 116.85 | 0% | 0.95 | -0.022 | 0.213 | 8 | 0 |
| 2024-05-24 | 80 | 108.975 | 105.45 | 112.5 | 0% | 0.942 | -0.024 | 0.239 | 35 | 0 |
| 2024-05-24 | 85 | 104.875 | 101.05 | 108.7 | 0% | 0.934 | -0.026 | 0.264 | 12 | 0 |
| 2024-05-24 | 90 | 100.7 | 98.6 | 102.8 | 0% | 0.926 | -0.027 | 0.288 | 30 | 0 |
| 2024-05-24 | 95 | 97.025 | 93.25 | 100.8 | 0% | 0.915 | -0.029 | 0.32 | 9 | 0 |
| 2024-05-24 | 100 | 93.15 | 91.85 | 94.45 | 0% | 0.905 | -0.031 | 0.348 | 70 | 0 |
| 2024-05-24 | 105 | 89.4 | 87.4 | 91.4 | 0% | 0.894 | -0.033 | 0.378 | 32 | 0 |
| 2024-05-24 | 110 | 85.8 | 84 | 87.6 | 0% | 0.882 | -0.034 | 0.408 | 18 | 0 |
| 2024-05-24 | 115 | 82.35 | 80.85 | 83.85 | 0% | 0.868 | -0.036 | 0.44 | 190 | 0 |
| 2024-05-24 | 120 | 78.925 | 77.55 | 80.3 | 0% | 0.855 | -0.038 | 0.47 | 30 | 0 |
| 2024-05-24 | 125 | 75.6 | 74.05 | 77.15 | 0% | 0.84 | -0.039 | 0.5 | 46 | 0 |
| 2024-05-24 | 130 | 72.4 | 71 | 73.8 | 0% | 0.826 | -0.041 | 0.53 | 61 | 0 |
| 2024-05-24 | 135 | 69.275 | 67.7 | 70.85 | 0% | 0.81 | -0.042 | 0.559 | 19 | 0 |
| 2024-05-24 | 140 | 66.275 | 64.85 | 67.7 | 0% | 0.794 | -0.043 | 0.587 | 309 | 0 |
| 2024-05-24 | 145 | 63.3 | 60.1 | 66.5 | 0% | 0.778 | -0.045 | 0.613 | 68 | 0 |
| 2024-05-24 | 150 | 60.575 | 59.75 | 61.4 | +7% | 0.761 | -0.046 | 0.638 | 313 | 3 |
| 2024-05-24 | 155 | 57.775 | 53.9 | 61.65 | 0% | 0.744 | -0.047 | 0.662 | 186 | 0 |
| 2024-05-24 | 160 | 55.325 | 54.5 | 56.15 | +3.9% | 0.727 | -0.048 | 0.685 | 229 | 2 |
| 2024-05-24 | 165 | 52.725 | 48.85 | 56.6 | 0% | 0.71 | -0.048 | 0.706 | 82 | 0 |
| 2024-05-24 | 170 | 50.5 | 46.7 | 54.3 | 0% | 0.692 | -0.049 | 0.725 | 167 | 0 |
| 2024-05-24 | 175 | 48.25 | 47.25 | 49.25 | +8.7% | 0.675 | -0.05 | 0.742 | 483 | 9 |
| 2024-05-24 | 180 | 46.25 | 45.5 | 47 | 0% | 0.657 | -0.05 | 0.757 | 305 | 2 |
| 2024-05-24 | 185 | 44.075 | 43.1 | 45.05 | +4.2% | 0.64 | -0.051 | 0.771 | 241 | 6 |
| 2024-05-24 | 190 | 42.075 | 41.15 | 43 | 0% | 0.622 | -0.051 | 0.783 | 535 | 0 |
| 2024-05-24 | 195 | 40.4 | 39.2 | 41.6 | 0% | 0.606 | -0.052 | 0.793 | 241 | 0 |
| 2024-05-24 | 200 | 38.475 | 37.9 | 39.05 | +5.7% | 0.587 | -0.052 | 0.802 | 1,365 | 3 |
| 2024-05-24 | 205 | 36.975 | 36.1 | 37.85 | 0% | 0.572 | -0.052 | 0.808 | 238 | 2 |
| 2024-05-24 | 210 | 35.175 | 34.55 | 35.8 | 0% | 0.555 | -0.052 | 0.814 | 430 | 1 |
| 2024-05-24 | 215 | 33.65 | 32.95 | 34.35 | 0% | 0.539 | -0.052 | 0.818 | 631 | 0 |
| 2024-05-24 | 220 | 32.2 | 31.55 | 32.85 | +5.7% | 0.521 | -0.052 | 0.821 | 801 | 3 |
| 2024-05-24 | 225 | 30.825 | 30.1 | 31.55 | +4.6% | 0.509 | -0.052 | 0.822 | 179 | 15 |
| 2024-05-24 | 230 | 29.65 | 29.15 | 30.15 | +13% | 0.495 | -0.052 | 0.822 | 474 | 1 |
| 2024-05-24 | 235 | 28.25 | 27.5 | 29 | 0% | 0.478 | -0.051 | 0.82 | 259 | 0 |
| 2024-05-24 | 240 | 27.075 | 26.4 | 27.75 | +2.1% | 0.46 | -0.05 | 0.818 | 286 | 4 |
| 2024-05-24 | 245 | 25.95 | 25.2 | 26.7 | 0% | 0.45 | -0.051 | 0.815 | 452 | 0 |
| 2024-05-24 | 250 | 24.875 | 24.65 | 25.1 | +1.3% | 0.436 | -0.05 | 0.811 | 1,015 | 3 |
| 2024-05-24 | 255 | 23.875 | 23.65 | 24.1 | 0% | 0.423 | -0.05 | 0.806 | 268 | 0 |
| 2024-05-24 | 260 | 22.875 | 22.65 | 23.1 | 0% | 0.41 | -0.049 | 0.801 | 889 | 1 |
| 2024-05-24 | 265 | 21.975 | 21.75 | 22.2 | 0% | 0.398 | -0.049 | 0.795 | 730 | 0 |
| 2024-05-24 | 270 | 21.125 | 20.9 | 21.35 | 0% | 0.386 | -0.049 | 0.788 | 998 | 0 |
| 2024-05-24 | 275 | 20.275 | 20.05 | 20.5 | 0% | 0.374 | -0.048 | 0.781 | 377 | 0 |
| 2024-05-24 | 280 | 19.475 | 19.25 | 19.7 | -1.3% | 0.363 | -0.047 | 0.773 | 882 | 1 |
| 2024-05-24 | 285 | 18.725 | 18.5 | 18.95 | 0% | 0.352 | -0.047 | 0.765 | 296 | 0 |
| 2024-05-24 | 290 | 18 | 17.8 | 18.2 | 0% | 0.342 | -0.046 | 0.756 | 162 | 0 |
| 2024-05-24 | 295 | 17.325 | 17.1 | 17.55 | -0.3% | 0.332 | -0.046 | 0.747 | 264 | 1 |
| 2024-05-24 | 300 | 16.675 | 16.45 | 16.9 | +9.8% | 0.323 | -0.045 | 0.739 | 2,343 | 6 |
| 2024-05-24 | 305 | 16.025 | 15.8 | 16.25 | 0% | 0.312 | -0.045 | 0.729 | 324 | 0 |
| 2024-05-24 | 310 | 15.425 | 15.2 | 15.65 | 0% | 0.303 | -0.044 | 0.719 | 344 | 0 |
| 2024-05-24 | 315 | 14.875 | 14.65 | 15.1 | 0% | 0.295 | -0.044 | 0.711 | 103 | 6 |
| 2024-05-24 | 320 | 14.325 | 14.1 | 14.55 | +12.3% | 0.287 | -0.043 | 0.702 | 422 | 1 |
| 2024-05-24 | 325 | 13.8 | 13.6 | 14 | 0% | 0.277 | -0.042 | 0.69 | 120 | 0 |
| 2024-05-24 | 330 | 13.3 | 13.1 | 13.5 | 0% | 0.269 | -0.041 | 0.679 | 121 | 0 |
| 2024-05-24 | 335 | 12.825 | 12.6 | 13.05 | 0% | 0.261 | -0.041 | 0.669 | 179 | 0 |
| 2024-05-24 | 340 | 12.35 | 12.15 | 12.55 | 0% | 0.253 | -0.04 | 0.659 | 202 | 0 |
| 2024-05-24 | 345 | 11.925 | 11.7 | 12.15 | 0% | 0.246 | -0.039 | 0.649 | 73 | 0 |
| 2024-05-24 | 350 | 11.5 | 11.3 | 11.7 | +2.7% | 0.239 | -0.039 | 0.638 | 495 | 6 |
| 2024-05-24 | 355 | 11.1 | 10.9 | 11.3 | 0% | 0.233 | -0.038 | 0.629 | 89 | 1 |
| 2024-05-24 | 360 | 10.725 | 10.5 | 10.95 | 0% | 0.225 | -0.038 | 0.618 | 525 | 0 |
| 2024-05-24 | 365 | 10.35 | 10.15 | 10.55 | 0% | 0.219 | -0.037 | 0.608 | 234 | 1 |
| 2024-05-24 | 370 | 10 | 9.8 | 10.2 | 0% | 0.213 | -0.036 | 0.598 | 435 | 1 |
| 2024-05-24 | 375 | 9.675 | 9.45 | 9.9 | 0% | 0.207 | -0.036 | 0.588 | 253 | 0 |
| 2024-05-24 | 380 | 9.35 | 9.15 | 9.55 | 0% | 0.201 | -0.035 | 0.579 | 174 | 10 |
| 2024-05-24 | 385 | 9.05 | 8.85 | 9.25 | 0% | 0.196 | -0.035 | 0.569 | 175 | 0 |
| 2024-05-24 | 390 | 8.75 | 8.55 | 8.95 | 0% | 0.19 | -0.034 | 0.559 | 67 | 0 |
| 2024-05-24 | 395 | 8.475 | 8.25 | 8.7 | 0% | 0.184 | -0.033 | 0.548 | 52 | 35 |
| 2024-05-24 | 400 | 8.2 | 8 | 8.4 | +8.7% | 0.177 | -0.032 | 0.535 | 589 | 6 |
| 2024-05-24 | 405 | 7.95 | 7.75 | 8.15 | 0% | 0.175 | -0.032 | 0.531 | 144 | 0 |
| 2024-05-24 | 410 | 7.7 | 7.5 | 7.9 | 0% | 0.171 | -0.032 | 0.522 | 98 | 0 |
| 2024-05-24 | 415 | 7.475 | 7.25 | 7.7 | 0% | 0.166 | -0.031 | 0.514 | 46 | 0 |
| 2024-05-24 | 420 | 7.25 | 7.05 | 7.45 | +7% | 0.163 | -0.031 | 0.507 | 481 | 6 |
| 2024-05-24 | 425 | 7.05 | 6.85 | 7.25 | 0% | 0.158 | -0.03 | 0.497 | 105 | 0 |
| 2024-05-24 | 430 | 6.85 | 6.65 | 7.05 | 0% | 0.154 | -0.03 | 0.489 | 103 | 0 |
| 2024-05-24 | 435 | 6.65 | 6.45 | 6.85 | 0% | 0.15 | -0.029 | 0.481 | 25 | 0 |
| 2024-05-24 | 440 | 6.45 | 6.25 | 6.65 | 0% | 0.146 | -0.029 | 0.472 | 466 | 0 |
| 2024-05-24 | 445 | 6.25 | 6.05 | 6.45 | 0% | 0.142 | -0.028 | 0.464 | 109 | 0 |
| 2024-05-24 | 450 | 6.1 | 5.9 | 6.3 | 0% | 0.139 | -0.028 | 0.457 | 423 | 0 |
| 2024-05-24 | 455 | 5.925 | 5.75 | 6.1 | 0% | 0.136 | -0.028 | 0.449 | 156 | 0 |
| 2024-05-24 | 460 | 5.75 | 5.55 | 5.95 | 0% | 0.132 | -0.027 | 0.441 | 578 | 0 |
| 2024-05-24 | 465 | 5.6 | 5.4 | 5.8 | 0% | 0.129 | -0.027 | 0.434 | 119 | 0 |
| 2024-05-24 | 470 | 5.45 | 5.25 | 5.65 | +8.1% | 0.125 | -0.026 | 0.423 | 267 | 45 |
| 2024-05-24 | 475 | 5.325 | 5.15 | 5.5 | 0% | 0.124 | -0.026 | 0.42 | 609 | 0 |
| 2024-05-24 | 480 | 5.175 | 5 | 5.35 | +5.1% | 0.121 | -0.026 | 0.414 | 2,483 | 136 |
