| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 54.07 | 546 | 306 | 171,447 | 141,599 | 156 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 5 | 175.45 | 172.55 | 178.35 | +3.9% | 0.997 | -0.005 | 0.023 | 353 | 3 |
| 2024-05-24 | 10 | 170.9 | 168.25 | 173.55 | 0% | 0.995 | -0.005 | 0.031 | 51 | 0 |
| 2024-05-24 | 15 | 166.35 | 163.45 | 169.25 | 0% | 0.994 | -0.006 | 0.041 | 27 | 0 |
| 2024-05-24 | 20 | 161.85 | 159.2 | 164.5 | 0% | 0.992 | -0.007 | 0.051 | 53 | 0 |
| 2024-05-24 | 25 | 157.375 | 154.5 | 160.25 | 0% | 0.99 | -0.008 | 0.061 | 63 | 0 |
| 2024-05-24 | 30 | 152.95 | 150.3 | 155.6 | 0% | 0.987 | -0.009 | 0.074 | 41 | 0 |
| 2024-05-24 | 35 | 148.525 | 145.65 | 151.4 | 0% | 0.985 | -0.01 | 0.087 | 106 | 0 |
| 2024-05-24 | 40 | 144.175 | 141.5 | 146.85 | 0% | 0.981 | -0.012 | 0.103 | 43 | 0 |
| 2024-05-24 | 45 | 139.825 | 136.95 | 142.7 | 0% | 0.978 | -0.013 | 0.119 | 14 | 0 |
| 2024-05-24 | 50 | 135.55 | 132.9 | 138.2 | 0% | 0.974 | -0.014 | 0.137 | 146 | 0 |
| 2024-05-24 | 55 | 131.275 | 128.4 | 134.15 | 0% | 0.969 | -0.016 | 0.156 | 50 | 0 |
| 2024-05-24 | 60 | 127.1 | 124.5 | 129.7 | 0% | 0.964 | -0.017 | 0.178 | 344 | 0 |
| 2024-05-24 | 70 | 118.85 | 116.3 | 121.4 | 0% | 0.952 | -0.02 | 0.225 | 76 | 0 |
| 2024-05-24 | 75 | 114.825 | 112.05 | 117.6 | 0% | 0.945 | -0.022 | 0.25 | 13 | 0 |
| 2024-05-24 | 80 | 110.9 | 108.4 | 113.4 | +0.7% | 0.941 | -0.022 | 0.263 | 301 | 1 |
| 2024-05-24 | 85 | 107.075 | 104.4 | 109.75 | 0% | 0.928 | -0.025 | 0.307 | 36 | 0 |
| 2024-05-24 | 90 | 103.275 | 101.85 | 104.7 | 0% | 0.919 | -0.026 | 0.336 | 8,529 | 0 |
| 2024-05-24 | 95 | 99.575 | 95.7 | 103.45 | 0% | 0.91 | -0.028 | 0.366 | 7,435 | 0 |
| 2024-05-24 | 100 | 95.925 | 94.5 | 97.35 | 0% | 0.899 | -0.029 | 0.397 | 6,159 | 0 |
| 2024-05-24 | 105 | 92.4 | 91.3 | 93.5 | 0% | 0.888 | -0.031 | 0.428 | 145 | 0 |
| 2024-05-24 | 110 | 88.925 | 88.2 | 89.65 | 0% | 0.876 | -0.032 | 0.459 | 247 | 0 |
| 2024-05-24 | 115 | 85.725 | 84.95 | 86.5 | 0% | 0.864 | -0.034 | 0.491 | 163 | 0 |
| 2024-05-24 | 120 | 82.375 | 81.65 | 83.1 | 0% | 0.851 | -0.035 | 0.521 | 562 | 0 |
| 2024-05-24 | 125 | 79.3 | 78.6 | 80 | +5.5% | 0.838 | -0.037 | 0.551 | 122 | 7 |
| 2024-05-24 | 130 | 76.225 | 75.15 | 77.3 | 0% | 0.824 | -0.038 | 0.581 | 198 | 0 |
| 2024-05-24 | 135 | 73.325 | 72.1 | 74.55 | 0% | 0.81 | -0.039 | 0.61 | 438 | 0 |
| 2024-05-24 | 140 | 70.275 | 69.55 | 71 | +7.4% | 0.795 | -0.041 | 0.639 | 2,931 | 101 |
| 2024-05-24 | 145 | 67.7 | 66.45 | 68.95 | 0% | 0.78 | -0.041 | 0.665 | 311 | 0 |
| 2024-05-24 | 150 | 65 | 64.35 | 65.65 | +7.2% | 0.765 | -0.042 | 0.69 | 1,218 | 106 |
| 2024-05-24 | 155 | 62.475 | 61.2 | 63.75 | 0% | 0.75 | -0.043 | 0.714 | 215 | 0 |
| 2024-05-24 | 160 | 60 | 58.85 | 61.15 | 0% | 0.734 | -0.044 | 0.737 | 577 | 0 |
| 2024-05-24 | 165 | 57.6 | 56.85 | 58.35 | 0% | 0.719 | -0.045 | 0.758 | 465 | 1 |
| 2024-05-24 | 170 | 55.35 | 54.2 | 56.5 | 0% | 0.703 | -0.046 | 0.777 | 1,602 | 0 |
| 2024-05-24 | 175 | 53.15 | 52.4 | 53.9 | -1.4% | 0.687 | -0.046 | 0.795 | 710 | 2 |
| 2024-05-24 | 180 | 50.775 | 50.3 | 51.25 | +8.5% | 0.672 | -0.047 | 0.811 | 2,319 | 68 |
| 2024-05-24 | 185 | 49.075 | 48.3 | 49.85 | +4% | 0.655 | -0.047 | 0.827 | 658 | 4 |
| 2024-05-24 | 190 | 47.225 | 46.05 | 48.4 | 0% | 0.641 | -0.048 | 0.84 | 2,919 | 15 |
| 2024-05-24 | 195 | 45.325 | 44.55 | 46.1 | 0% | 0.625 | -0.048 | 0.851 | 1,340 | 0 |
| 2024-05-24 | 200 | 43.425 | 42.85 | 44 | +8.2% | 0.611 | -0.048 | 0.861 | 10,306 | 31 |
| 2024-05-24 | 210 | 40.275 | 39.55 | 41 | +7.2% | 0.581 | -0.049 | 0.877 | 4,050 | 6 |
| 2024-05-24 | 220 | 37.275 | 36.75 | 37.8 | +4% | 0.552 | -0.049 | 0.888 | 3,467 | 1 |
| 2024-05-24 | 230 | 34.5 | 33.9 | 35.1 | +8.2% | 0.524 | -0.049 | 0.894 | 1,570 | 4 |
| 2024-05-24 | 240 | 32 | 31.4 | 32.6 | 0% | 0.497 | -0.048 | 0.896 | 2,348 | 0 |
| 2024-05-24 | 250 | 29.8 | 29.3 | 30.3 | +9% | 0.472 | -0.048 | 0.894 | 6,238 | 22 |
| 2024-05-24 | 260 | 27.725 | 27.2 | 28.25 | +9.1% | 0.449 | -0.047 | 0.889 | 6,187 | 21 |
| 2024-05-24 | 270 | 25.8 | 25.55 | 26.05 | +9% | 0.426 | -0.047 | 0.88 | 2,169 | 4 |
| 2024-05-24 | 280 | 24.05 | 23.8 | 24.3 | +2.2% | 0.404 | -0.046 | 0.87 | 1,355 | 19 |
| 2024-05-24 | 290 | 22.475 | 22.25 | 22.7 | 0% | 0.382 | -0.045 | 0.857 | 1,494 | 1 |
| 2024-05-24 | 300 | 21.025 | 20.8 | 21.25 | +11.9% | 0.366 | -0.045 | 0.845 | 14,559 | 25 |
| 2024-05-24 | 310 | 19.675 | 19.45 | 19.9 | +15.5% | 0.345 | -0.043 | 0.828 | 1,842 | 1 |
| 2024-05-24 | 320 | 18.45 | 18.2 | 18.7 | 0% | 0.329 | -0.043 | 0.812 | 1,411 | 0 |
| 2024-05-24 | 330 | 17.3 | 17.05 | 17.55 | +3.9% | 0.312 | -0.042 | 0.795 | 1,976 | 2 |
| 2024-05-24 | 340 | 16.25 | 16 | 16.5 | 0% | 0.296 | -0.04 | 0.776 | 2,324 | 1 |
| 2024-05-24 | 350 | 15.275 | 15.05 | 15.5 | +11.2% | 0.285 | -0.04 | 0.762 | 3,644 | 16 |
| 2024-05-24 | 360 | 14.375 | 14.15 | 14.6 | 0% | 0.27 | -0.039 | 0.742 | 2,386 | 0 |
| 2024-05-24 | 370 | 13.525 | 13.3 | 13.75 | 0% | 0.257 | -0.038 | 0.724 | 1,101 | 0 |
| 2024-05-24 | 380 | 12.75 | 12.5 | 13 | 0% | 0.245 | -0.037 | 0.705 | 1,810 | 0 |
| 2024-05-24 | 390 | 12.025 | 11.8 | 12.25 | +10% | 0.234 | -0.036 | 0.688 | 8,537 | 3 |
| 2024-05-24 | 400 | 11.35 | 11.15 | 11.55 | +8.5% | 0.22 | -0.034 | 0.665 | 9,820 | 6 |
| 2024-05-24 | 405 | 11.025 | 10.8 | 11.25 | 0% | 0.217 | -0.034 | 0.66 | 520 | 0 |
| 2024-05-24 | 410 | 10.725 | 10.5 | 10.95 | 0% | 0.212 | -0.034 | 0.651 | 1,062 | 0 |
| 2024-05-24 | 420 | 10.175 | 9.95 | 10.4 | 0% | 0.203 | -0.033 | 0.634 | 907 | 6 |
| 2024-05-24 | 425 | 9.875 | 9.65 | 10.1 | 0% | 0.198 | -0.032 | 0.625 | 1,212 | 0 |
| 2024-05-24 | 430 | 9.625 | 9.4 | 9.85 | 0% | 0.194 | -0.032 | 0.616 | 833 | 0 |
| 2024-05-24 | 440 | 9.125 | 8.9 | 9.35 | 0% | 0.185 | -0.031 | 0.599 | 2,671 | 0 |
| 2024-05-24 | 450 | 8.725 | 8.55 | 8.9 | 0% | 0.178 | -0.031 | 0.585 | 1,512 | 0 |
| 2024-05-24 | 460 | 8.225 | 8 | 8.45 | 0% | 0.169 | -0.03 | 0.567 | 1,324 | 0 |
| 2024-05-24 | 470 | 7.825 | 7.6 | 8.05 | 0% | 0.162 | -0.029 | 0.551 | 888 | 0 |
| 2024-05-24 | 475 | 7.65 | 7.45 | 7.85 | 0% | 0.159 | -0.028 | 0.544 | 571 | 0 |
| 2024-05-24 | 480 | 7.475 | 7.25 | 7.7 | 0% | 0.156 | -0.028 | 0.537 | 1,325 | 0 |
| 2024-05-24 | 490 | 7.125 | 6.9 | 7.35 | 0% | 0.15 | -0.027 | 0.522 | 1,017 | 0 |
| 2024-05-24 | 500 | 6.8 | 6.6 | 7 | +12.2% | 0.145 | -0.027 | 0.512 | 6,704 | 9 |
| 2024-05-24 | 510 | 6.5 | 6.3 | 6.7 | 0% | 0.138 | -0.026 | 0.495 | 854 | 0 |
| 2024-05-24 | 520 | 6.2 | 6 | 6.4 | +5% | 0.134 | -0.026 | 0.485 | 831 | 2 |
| 2024-05-24 | 530 | 5.95 | 5.75 | 6.15 | 0% | 0.128 | -0.025 | 0.471 | 1,033 | 4 |
| 2024-05-24 | 540 | 5.65 | 5.5 | 5.8 | 0% | 0.124 | -0.024 | 0.459 | 1,537 | 1 |
| 2024-05-24 | 550 | 5.475 | 5.3 | 5.65 | +8% | 0.12 | -0.024 | 0.449 | 3,206 | 21 |
| 2024-05-24 | 560 | 5.225 | 5.1 | 5.35 | +7.2% | 0.113 | -0.023 | 0.432 | 13,866 | 32 |
