| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 56.68 | 779 | 294 | 143,334 | 111,748 | 130 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 5 | 175.575 | 173.4 | 177.75 | +2.7% | 0.997 | -0.003 | 0.018 | 986 | 32 |
| 2024-05-24 | 10 | 171.15 | 169.15 | 173.15 | +1.7% | 0.995 | -0.005 | 0.034 | 1,862 | 9 |
| 2024-05-24 | 20 | 162.175 | 160.15 | 164.2 | 0% | 0.991 | -0.007 | 0.058 | 178 | 0 |
| 2024-05-24 | 30 | 153.325 | 151.3 | 155.35 | 0% | 0.986 | -0.01 | 0.083 | 90 | 0 |
| 2024-05-24 | 40 | 144.35 | 142.5 | 146.2 | 0% | 0.981 | -0.011 | 0.106 | 61 | 0 |
| 2024-05-24 | 50 | 135.875 | 134.05 | 137.7 | 0% | 0.973 | -0.014 | 0.144 | 166 | 0 |
| 2024-05-24 | 60 | 127.5 | 125.7 | 129.3 | 0% | 0.963 | -0.017 | 0.186 | 104 | 0 |
| 2024-05-24 | 70 | 119.35 | 117.6 | 121.1 | 0% | 0.951 | -0.02 | 0.235 | 27 | 0 |
| 2024-05-24 | 75 | 115.4 | 113.5 | 117.3 | 0% | 0.944 | -0.021 | 0.262 | 10 | 0 |
| 2024-05-24 | 80 | 111.5 | 109.8 | 113.2 | 0% | 0.936 | -0.023 | 0.289 | 2,042 | 0 |
| 2024-05-24 | 85 | 107.675 | 105.85 | 109.5 | 0% | 0.927 | -0.024 | 0.318 | 903 | 0 |
| 2024-05-24 | 90 | 104.025 | 103.25 | 104.8 | 0% | 0.918 | -0.026 | 0.349 | 101 | 0 |
| 2024-05-24 | 95 | 100.4 | 99.55 | 101.25 | 0% | 0.908 | -0.028 | 0.38 | 78 | 0 |
| 2024-05-24 | 100 | 96.8 | 96.05 | 97.55 | +5.2% | 0.897 | -0.029 | 0.411 | 1,203 | 9 |
| 2024-05-24 | 105 | 93.325 | 92.5 | 94.15 | 0% | 0.887 | -0.031 | 0.442 | 666 | 0 |
| 2024-05-24 | 110 | 89.925 | 89.4 | 90.45 | +6.1% | 0.874 | -0.032 | 0.475 | 464 | 8 |
| 2024-05-24 | 115 | 86.55 | 86.05 | 87.05 | 0% | 0.863 | -0.033 | 0.504 | 223 | 4 |
| 2024-05-24 | 120 | 83.45 | 82.9 | 84 | 0% | 0.85 | -0.035 | 0.535 | 444 | 0 |
| 2024-05-24 | 125 | 80.225 | 79.7 | 80.75 | 0% | 0.838 | -0.036 | 0.565 | 341 | 0 |
| 2024-05-24 | 130 | 77.35 | 76.65 | 78.05 | +2.3% | 0.825 | -0.037 | 0.594 | 131 | 3 |
| 2024-05-24 | 135 | 74.3 | 73.7 | 74.9 | 0% | 0.81 | -0.038 | 0.624 | 451 | 0 |
| 2024-05-24 | 140 | 71.625 | 70.95 | 72.3 | +2.7% | 0.796 | -0.039 | 0.652 | 605 | 1 |
| 2024-05-24 | 145 | 68.9 | 68.1 | 69.7 | 0% | 0.781 | -0.041 | 0.679 | 563 | 0 |
| 2024-05-24 | 150 | 66.125 | 65.65 | 66.6 | +6.9% | 0.767 | -0.041 | 0.704 | 4,161 | 6 |
| 2024-05-24 | 155 | 63.775 | 63 | 64.55 | 0% | 0.752 | -0.042 | 0.728 | 662 | 0 |
| 2024-05-24 | 160 | 61.15 | 60.65 | 61.65 | +7.7% | 0.737 | -0.043 | 0.751 | 1,662 | 4 |
| 2024-05-24 | 165 | 58.975 | 58.2 | 59.75 | +6.6% | 0.721 | -0.044 | 0.772 | 938 | 3 |
| 2024-05-24 | 170 | 56.575 | 56.05 | 57.1 | +6.4% | 0.706 | -0.044 | 0.793 | 1,292 | 1 |
| 2024-05-24 | 175 | 54.425 | 53.85 | 55 | +4.8% | 0.691 | -0.045 | 0.81 | 1,148 | 2 |
| 2024-05-24 | 180 | 52.35 | 51.85 | 52.85 | +6.8% | 0.675 | -0.045 | 0.828 | 2,221 | 37 |
| 2024-05-24 | 185 | 50.375 | 49.8 | 50.95 | +6.9% | 0.661 | -0.046 | 0.842 | 969 | 27 |
| 2024-05-24 | 190 | 48.625 | 48.1 | 49.15 | +7.6% | 0.646 | -0.046 | 0.856 | 1,677 | 41 |
| 2024-05-24 | 195 | 46.625 | 45.9 | 47.35 | +6% | 0.629 | -0.046 | 0.869 | 1,145 | 1 |
| 2024-05-24 | 200 | 45.025 | 44.4 | 45.65 | +8.5% | 0.617 | -0.047 | 0.878 | 8,171 | 84 |
| 2024-05-24 | 210 | 41.8 | 41.2 | 42.4 | +7.5% | 0.588 | -0.048 | 0.895 | 1,782 | 4 |
| 2024-05-24 | 220 | 38.725 | 38.3 | 39.15 | +9% | 0.56 | -0.048 | 0.907 | 3,754 | 13 |
| 2024-05-24 | 230 | 35.925 | 35.55 | 36.3 | +7.8% | 0.533 | -0.048 | 0.914 | 1,776 | 9 |
| 2024-05-24 | 240 | 33.425 | 33.05 | 33.8 | +5.6% | 0.508 | -0.048 | 0.917 | 3,928 | 9 |
| 2024-05-24 | 250 | 31.125 | 30.75 | 31.5 | +9.5% | 0.482 | -0.047 | 0.917 | 7,418 | 39 |
| 2024-05-24 | 260 | 29.025 | 28.65 | 29.4 | +8.6% | 0.459 | -0.047 | 0.913 | 1,816 | 6 |
| 2024-05-24 | 270 | 27.175 | 26.9 | 27.45 | 0% | 0.436 | -0.046 | 0.906 | 1,731 | 0 |
| 2024-05-24 | 280 | 25.425 | 25.15 | 25.7 | +7.7% | 0.414 | -0.045 | 0.896 | 1,372 | 5 |
| 2024-05-24 | 290 | 23.8 | 23.55 | 24.05 | +9.9% | 0.396 | -0.045 | 0.886 | 2,228 | 3 |
| 2024-05-24 | 300 | 22.3 | 22.05 | 22.55 | +9.1% | 0.376 | -0.044 | 0.873 | 17,831 | 162 |
| 2024-05-24 | 310 | 20.95 | 20.7 | 21.2 | +3% | 0.357 | -0.043 | 0.858 | 853 | 3 |
| 2024-05-24 | 320 | 19.65 | 19.4 | 19.9 | +3.5% | 0.34 | -0.042 | 0.843 | 1,989 | 9 |
| 2024-05-24 | 330 | 18.5 | 18.25 | 18.75 | +9.7% | 0.327 | -0.042 | 0.83 | 2,115 | 17 |
| 2024-05-24 | 340 | 17.4 | 17.15 | 17.65 | +0.7% | 0.307 | -0.04 | 0.808 | 970 | 4 |
| 2024-05-24 | 350 | 16.4 | 16.15 | 16.65 | +9.7% | 0.296 | -0.04 | 0.795 | 6,081 | 23 |
| 2024-05-24 | 360 | 15.45 | 15.2 | 15.7 | 0% | 0.282 | -0.039 | 0.776 | 1,584 | 0 |
| 2024-05-24 | 370 | 14.6 | 14.35 | 14.85 | 0% | 0.269 | -0.038 | 0.759 | 560 | 0 |
| 2024-05-24 | 380 | 13.75 | 13.5 | 14 | +9.4% | 0.256 | -0.037 | 0.739 | 521 | 2 |
| 2024-05-24 | 390 | 13 | 12.75 | 13.25 | -0.2% | 0.245 | -0.036 | 0.723 | 918 | 2 |
| 2024-05-24 | 400 | 12.3 | 12.05 | 12.55 | +9.6% | 0.234 | -0.035 | 0.706 | 8,431 | 41 |
| 2024-05-24 | 410 | 11.65 | 11.4 | 11.9 | 0% | 0.224 | -0.034 | 0.687 | 752 | 0 |
| 2024-05-24 | 420 | 11.05 | 10.8 | 11.3 | +6.4% | 0.211 | -0.033 | 0.664 | 3,794 | 20 |
| 2024-05-24 | 430 | 10.475 | 10.25 | 10.7 | 0% | 0.205 | -0.032 | 0.653 | 380 | 0 |
| 2024-05-24 | 440 | 9.9 | 9.7 | 10.1 | 0% | 0.193 | -0.031 | 0.631 | 1,740 | 6 |
| 2024-05-24 | 450 | 9.475 | 9.25 | 9.7 | +10.5% | 0.188 | -0.031 | 0.621 | 2,254 | 2 |
| 2024-05-24 | 460 | 9.025 | 8.8 | 9.25 | 0% | 0.18 | -0.03 | 0.604 | 1,584 | 0 |
| 2024-05-24 | 470 | 8.575 | 8.35 | 8.8 | 0% | 0.173 | -0.029 | 0.588 | 408 | 0 |
| 2024-05-24 | 480 | 8.125 | 7.95 | 8.3 | +5.8% | 0.166 | -0.029 | 0.573 | 1,247 | 8 |
| 2024-05-24 | 490 | 7.8 | 7.6 | 8 | +9.3% | 0.16 | -0.028 | 0.56 | 1,150 | 12 |
| 2024-05-24 | 500 | 7.425 | 7.2 | 7.65 | +11.4% | 0.155 | -0.027 | 0.548 | 11,706 | 69 |
| 2024-05-24 | 510 | 7.125 | 6.95 | 7.3 | +12.3% | 0.15 | -0.027 | 0.535 | 14,916 | 39 |
