| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 29.94 | 4,953 | 2,894 | 4,357 | 4,214 | 100 | 2024-05-23 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | 110 | 107.925 | 107.05 | 108.8 | 0% | 0.978 | -0.317 | 0.016 | 0 | 0 |
| 2024-05-23 | 115 | 102.9 | 102 | 103.8 | 0% | 0.977 | -0.314 | 0.017 | 0 | 0 |
| 2024-05-23 | 120 | 97.925 | 97.05 | 98.8 | 0% | 0.975 | -0.31 | 0.017 | 0 | 0 |
| 2024-05-23 | 125 | 92.9 | 92 | 93.8 | 0% | 0.974 | -0.306 | 0.018 | 0 | 0 |
| 2024-05-23 | 130 | 88.15 | 87.45 | 88.85 | 0% | 0.994 | -0.07 | 0.005 | 0 | 0 |
| 2024-05-23 | 135 | 82.925 | 82 | 83.85 | 0% | 0.97 | -0.311 | 0.021 | 0 | 0 |
| 2024-05-23 | 140 | 77.95 | 77.05 | 78.85 | 0% | 0.968 | -0.306 | 0.022 | 1 | 0 |
| 2024-05-23 | 145 | 72.95 | 72.05 | 73.85 | 0% | 0.966 | -0.301 | 0.023 | 0 | 0 |
| 2024-05-23 | 150 | 68.225 | 67.55 | 68.9 | 0% | 0.989 | -0.094 | 0.009 | 1 | 0 |
| 2024-05-23 | 155 | 63.025 | 62.15 | 63.9 | 0% | 0.959 | -0.303 | 0.026 | 0 | 0 |
| 2024-05-23 | 160 | 57.975 | 57.05 | 58.9 | 0% | 0.956 | -0.297 | 0.028 | 0 | 0 |
| 2024-05-23 | 165 | 52.9 | 52.05 | 53.75 | 0% | 0.959 | -0.252 | 0.027 | 0 | 0 |
| 2024-05-23 | 170 | 47.95 | 47.05 | 48.85 | 0% | 0.951 | -0.271 | 0.031 | 1 | 0 |
| 2024-05-23 | 175 | 43.175 | 42.5 | 43.85 | 0% | 0.99 | -0.061 | 0.008 | 9 | 9 |
| 2024-05-23 | 180 | 38.25 | 37.55 | 38.95 | 0% | 0.982 | -0.088 | 0.013 | 0 | 0 |
| 2024-05-23 | 185 | 33 | 32.1 | 33.9 | 0% | 0.932 | -0.257 | 0.04 | 0 | 0 |
| 2024-05-23 | 187.5 | 30.575 | 29.7 | 31.45 | 0% | 0.925 | -0.262 | 0.043 | 0 | 0 |
| 2024-05-23 | 190 | 28 | 27.1 | 28.9 | 0% | 0.924 | -0.246 | 0.043 | 9 | 9 |
| 2024-05-23 | 192.5 | 25.55 | 24.65 | 26.45 | 0% | 0.915 | -0.25 | 0.047 | 1 | 0 |
| 2024-05-23 | 195 | 23.075 | 22.4 | 23.75 | 0% | 0.923 | -0.203 | 0.043 | 11 | 0 |
| 2024-05-23 | 197.5 | 20.525 | 19.85 | 21.2 | 0% | 0.922 | -0.187 | 0.044 | 0 | 0 |
| 2024-05-23 | 200 | 18.55 | 17.65 | 19.45 | +25.5% | 0.929 | -0.15 | 0.041 | 46 | 10 |
| 2024-05-23 | 202.5 | 15.65 | 15.1 | 16.2 | 0% | 0.992 | -0.036 | 0.006 | 5 | 0 |
| 2024-05-23 | 205 | 13.4 | 12.95 | 13.85 | -9.2% | 0.88 | -0.192 | 0.06 | 78 | 12 |
| 2024-05-23 | 207.5 | 11.05 | 10.15 | 11.95 | +21.7% | 0.9 | -0.132 | 0.053 | 37 | 1 |
| 2024-05-23 | 210 | 9.35 | 8.6 | 10.1 | +3.7% | 0.796 | -0.23 | 0.086 | 428 | 15 |
| 2024-05-23 | 212.5 | 7.025 | 6.85 | 7.2 | -18.4% | 0.746 | -0.224 | 0.097 | 67 | 90 |
| 2024-05-23 | 215 | 5.275 | 5.2 | 5.35 | -6.4% | 0.647 | -0.252 | 0.112 | 341 | 147 |
| 2024-05-23 | 217.5 | 3.8 | 3.75 | 3.85 | -21.5% | 0.538 | -0.262 | 0.12 | 255 | 155 |
| 2024-05-23 | 220 | 2.65 | 2.58 | 2.72 | -18.5% | 0.424 | -0.256 | 0.118 | 583 | 365 |
| 2024-05-23 | 222.5 | 1.745 | 1.7 | 1.79 | -32.4% | 0.317 | -0.23 | 0.107 | 393 | 199 |
| 2024-05-23 | 225 | 1.12 | 1.03 | 1.21 | -30.2% | 0.226 | -0.194 | 0.091 | 471 | 376 |
| 2024-05-23 | 227.5 | 0.695 | 0.65 | 0.74 | -43.1% | 0.155 | -0.154 | 0.072 | 115 | 802 |
| 2024-05-23 | 230 | 0.415 | 0.39 | 0.44 | -53.8% | 0.103 | -0.117 | 0.054 | 349 | 2,507 |
| 2024-05-23 | 232.5 | 0.25 | 0.23 | 0.27 | -56.7% | 0.065 | -0.083 | 0.038 | 91 | 50 |
| 2024-05-23 | 235 | 0.165 | 0.14 | 0.19 | -53.3% | 0.044 | -0.063 | 0.028 | 209 | 81 |
| 2024-05-23 | 237.5 | 0.115 | 0.08 | 0.15 | -29.2% | 0.031 | -0.049 | 0.021 | 46 | 26 |
| 2024-05-23 | 240 | 0.085 | 0.05 | 0.12 | -62.5% | 0.024 | -0.042 | 0.017 | 341 | 56 |
| 2024-05-23 | 242.5 | 0.055 | 0.02 | 0.09 | 0% | 0.015 | -0.029 | 0.011 | 3 | 0 |
| 2024-05-23 | 245 | 0.05 | 0.02 | 0.08 | -50% | 0.015 | -0.032 | 0.011 | 305 | 8 |
| 2024-05-23 | 247.5 | 0.21 | 0.01 | 0.41 | 0% | 0.036 | -0.086 | 0.024 | 0 | 0 |
| 2024-05-23 | 250 | 0.08 | 0.01 | 0.15 | 0% | 0.01 | -0.023 | 0.008 | 46 | 2 |
| 2024-05-23 | 255 | 0.06 | 0 | 0.12 | 0% | 0.007 | -0.019 | 0.006 | 41 | 32 |
| 2024-05-23 | 260 | 0.195 | 0 | 0.39 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-23 | 265 | 0.195 | 0 | 0.39 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-23 | 270 | 0.03 | 0.01 | 0.05 | 0% | 0.008 | -0.03 | 0.007 | 36 | 1 |
| 2024-05-23 | 275 | 0.195 | 0 | 0.39 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-23 | 280 | 0.195 | 0 | 0.39 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 285 | 0.195 | 0 | 0.39 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-23 | 290 | 0.195 | 0 | 0.39 | 0% | 0 | 0 | 0 | 0 | 0 |
