| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 53.1 | 1,486 | 262 | 166,571 | 66,418 | 116 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 50 | 137.65 | 135.7 | 139.6 | +0.1% | 0.966 | -0.014 | 0.196 | 614 | 3 |
| 2024-05-24 | 60 | 129.675 | 127.75 | 131.6 | 0% | 0.957 | -0.016 | 0.235 | 90 | 0 |
| 2024-05-24 | 70 | 122.025 | 120.15 | 123.9 | 0% | 0.944 | -0.019 | 0.292 | 125 | 0 |
| 2024-05-24 | 75 | 118.275 | 116.25 | 120.3 | -0.2% | 0.938 | -0.02 | 0.314 | 2 | 1 |
| 2024-05-24 | 80 | 114.65 | 112.85 | 116.45 | 0% | 0.93 | -0.021 | 0.345 | 740 | 1 |
| 2024-05-24 | 85 | 111.175 | 110.25 | 112.1 | 0% | 0.92 | -0.023 | 0.385 | 880 | 0 |
| 2024-05-24 | 90 | 107.675 | 106.85 | 108.5 | 0% | 0.911 | -0.024 | 0.416 | 284 | 2 |
| 2024-05-24 | 95 | 104.25 | 103.35 | 105.15 | 0% | 0.901 | -0.025 | 0.448 | 137 | 0 |
| 2024-05-24 | 100 | 100.95 | 100.15 | 101.75 | 0% | 0.89 | -0.027 | 0.484 | 1,737 | 40 |
| 2024-05-24 | 105 | 97.725 | 96.85 | 98.6 | 0% | 0.881 | -0.028 | 0.513 | 2,729 | 4 |
| 2024-05-24 | 110 | 94.575 | 94 | 95.15 | 0% | 0.87 | -0.029 | 0.545 | 435 | 0 |
| 2024-05-24 | 115 | 91.55 | 90.9 | 92.2 | 0% | 0.859 | -0.03 | 0.577 | 272 | 2 |
| 2024-05-24 | 120 | 88.55 | 87.95 | 89.15 | 0% | 0.847 | -0.031 | 0.608 | 304 | 6 |
| 2024-05-24 | 125 | 85.575 | 85 | 86.15 | 0% | 0.836 | -0.032 | 0.638 | 316 | 4 |
| 2024-05-24 | 130 | 82.85 | 82.25 | 83.45 | 0% | 0.823 | -0.033 | 0.668 | 317 | 2 |
| 2024-05-24 | 135 | 80.15 | 79.45 | 80.85 | 0% | 0.811 | -0.034 | 0.697 | 274 | 0 |
| 2024-05-24 | 140 | 77.5 | 76.9 | 78.1 | 0% | 0.799 | -0.035 | 0.725 | 973 | 0 |
| 2024-05-24 | 145 | 74.875 | 74.3 | 75.45 | 0% | 0.786 | -0.036 | 0.751 | 324 | 0 |
| 2024-05-24 | 150 | 72.525 | 71.9 | 73.15 | +6.2% | 0.773 | -0.037 | 0.776 | 5,906 | 5 |
| 2024-05-24 | 155 | 70.025 | 69.45 | 70.6 | 0% | 0.76 | -0.038 | 0.801 | 256 | 1 |
| 2024-05-24 | 160 | 67.825 | 67.2 | 68.45 | +6.6% | 0.747 | -0.038 | 0.824 | 995 | 17 |
| 2024-05-24 | 165 | 65.525 | 64.95 | 66.1 | +6.5% | 0.734 | -0.039 | 0.845 | 1,180 | 7 |
| 2024-05-24 | 170 | 63.4 | 62.85 | 63.95 | +5.8% | 0.721 | -0.04 | 0.866 | 1,788 | 7 |
| 2024-05-24 | 175 | 61.35 | 60.75 | 61.95 | 0% | 0.707 | -0.04 | 0.885 | 1,620 | 0 |
| 2024-05-24 | 180 | 59.35 | 58.8 | 59.9 | +4.8% | 0.694 | -0.041 | 0.903 | 2,272 | 44 |
| 2024-05-24 | 185 | 57.45 | 56.85 | 58.05 | 0% | 0.681 | -0.041 | 0.92 | 2,192 | 0 |
| 2024-05-24 | 190 | 55.6 | 55.05 | 56.15 | +7.4% | 0.669 | -0.042 | 0.934 | 3,451 | 5 |
| 2024-05-24 | 195 | 53.85 | 53.25 | 54.45 | +7.4% | 0.657 | -0.042 | 0.947 | 1,056 | 7 |
| 2024-05-24 | 200 | 52.175 | 51.6 | 52.75 | +7.4% | 0.644 | -0.042 | 0.96 | 6,013 | 42 |
| 2024-05-24 | 210 | 49 | 48.45 | 49.55 | +4.2% | 0.616 | -0.042 | 0.984 | 4,089 | 18 |
| 2024-05-24 | 220 | 46.075 | 45.5 | 46.65 | +6% | 0.593 | -0.043 | 1 | 3,461 | 7 |
| 2024-05-24 | 230 | 43.4 | 42.9 | 43.9 | +3.4% | 0.57 | -0.043 | 1.012 | 2,150 | 4 |
| 2024-05-24 | 240 | 40.825 | 40.45 | 41.2 | +6.7% | 0.549 | -0.043 | 1.02 | 1,327 | 9 |
| 2024-05-24 | 250 | 38.5 | 38.1 | 38.9 | +6.4% | 0.525 | -0.043 | 1.026 | 6,375 | 4 |
| 2024-05-24 | 260 | 36.35 | 35.95 | 36.75 | -0.2% | 0.506 | -0.043 | 1.028 | 1,939 | 1 |
| 2024-05-24 | 270 | 34.35 | 33.95 | 34.75 | +7.9% | 0.485 | -0.043 | 1.027 | 1,621 | 1 |
| 2024-05-24 | 280 | 32.475 | 32.05 | 32.9 | +8.8% | 0.468 | -0.043 | 1.024 | 3,743 | 14 |
| 2024-05-24 | 290 | 30.75 | 30.35 | 31.15 | 0% | 0.448 | -0.042 | 1.019 | 1,125 | 0 |
| 2024-05-24 | 300 | 29.4 | 29.1 | 29.7 | +8.6% | 0.432 | -0.042 | 1.013 | 11,906 | 133 |
| 2024-05-24 | 310 | 27.75 | 27.25 | 28.25 | +9.1% | 0.415 | -0.041 | 1.004 | 1,936 | 2 |
| 2024-05-24 | 320 | 26.375 | 25.95 | 26.8 | +9.2% | 0.401 | -0.041 | 0.996 | 1,368 | 16 |
| 2024-05-24 | 330 | 25.05 | 24.6 | 25.5 | +7.7% | 0.383 | -0.04 | 0.983 | 20,185 | 140 |
| 2024-05-24 | 340 | 23.8 | 23.35 | 24.25 | +9.1% | 0.37 | -0.04 | 0.973 | 3,616 | 3 |
| 2024-05-24 | 350 | 22.675 | 22.25 | 23.1 | +7.9% | 0.354 | -0.039 | 0.959 | 5,161 | 9 |
| 2024-05-24 | 360 | 21.6 | 21.15 | 22.05 | +9.5% | 0.343 | -0.039 | 0.947 | 3,352 | 13 |
| 2024-05-24 | 370 | 20.6 | 20.15 | 21.05 | +8.7% | 0.329 | -0.038 | 0.932 | 1,850 | 4 |
| 2024-05-24 | 380 | 19.675 | 19.25 | 20.1 | 0% | 0.317 | -0.037 | 0.918 | 1,798 | 2 |
| 2024-05-24 | 390 | 18.825 | 18.45 | 19.2 | +1.4% | 0.304 | -0.036 | 0.901 | 2,243 | 13 |
| 2024-05-24 | 400 | 17.9 | 17.45 | 18.35 | +7.2% | 0.291 | -0.035 | 0.883 | 11,563 | 408 |
| 2024-05-24 | 410 | 17.05 | 16.8 | 17.3 | 0% | 0.283 | -0.035 | 0.872 | 2,321 | 0 |
| 2024-05-24 | 420 | 16.425 | 16.05 | 16.8 | +3.9% | 0.271 | -0.034 | 0.853 | 6,112 | 44 |
| 2024-05-24 | 430 | 15.7 | 15.35 | 16.05 | 0% | 0.265 | -0.034 | 0.843 | 657 | 0 |
| 2024-05-24 | 440 | 15.025 | 14.65 | 15.4 | 0% | 0.252 | -0.033 | 0.822 | 1,241 | 1 |
| 2024-05-24 | 450 | 14.275 | 14.05 | 14.5 | -0.3% | 0.245 | -0.033 | 0.81 | 1,888 | 1 |
| 2024-05-24 | 460 | 13.8 | 13.45 | 14.15 | +6.2% | 0.238 | -0.032 | 0.797 | 1,290 | 1 |
| 2024-05-24 | 470 | 13.2 | 12.9 | 13.5 | -3.1% | 0.23 | -0.031 | 0.781 | 819 | 2 |
| 2024-05-24 | 480 | 12.65 | 12.35 | 12.95 | 0% | 0.222 | -0.031 | 0.766 | 4,064 | 0 |
| 2024-05-24 | 490 | 12.1 | 11.85 | 12.35 | +10.1% | 0.215 | -0.03 | 0.752 | 20,089 | 436 |
