| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 36.68 | 21,206 | 6,296 | 408,158 | 206,782 | 144 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 2.5 | 78.925 | 78.55 | 79.3 | 0% | 0.997 | -0.02 | 0.002 | 0 | 0 |
| 2024-05-24 | 5 | 76.325 | 75.85 | 76.8 | 0% | 0.997 | -0.012 | 0.002 | 1 | 0 |
| 2024-05-24 | 7.5 | 73.825 | 73.35 | 74.3 | 0% | 0.996 | -0.013 | 0.002 | 0 | 0 |
| 2024-05-24 | 10 | 71.35 | 70.85 | 71.85 | 0% | 0.995 | -0.016 | 0.003 | 0 | 0 |
| 2024-05-24 | 12.5 | 68.875 | 68.4 | 69.35 | 0% | 0.994 | -0.019 | 0.003 | 0 | 0 |
| 2024-05-24 | 15 | 66.375 | 65.9 | 66.85 | 0% | 0.993 | -0.019 | 0.004 | 1 | 0 |
| 2024-05-24 | 17.5 | 63.975 | 63.6 | 64.35 | 0% | 0.989 | -0.028 | 0.006 | 0 | 0 |
| 2024-05-24 | 20 | 61 | 60.15 | 61.85 | 0% | 0.979 | -0.057 | 0.01 | 2 | 0 |
| 2024-05-24 | 22.5 | 58.5 | 57.65 | 59.35 | 0% | 0.977 | -0.056 | 0.011 | 0 | 0 |
| 2024-05-24 | 25 | 56 | 55.15 | 56.85 | 0% | 0.975 | -0.056 | 0.012 | 83 | 0 |
| 2024-05-24 | 30 | 51.525 | 51.15 | 51.9 | 0% | 0.982 | -0.032 | 0.009 | 187 | 0 |
| 2024-05-24 | 35 | 46.375 | 46.05 | 46.7 | 0% | 0.987 | -0.017 | 0.007 | 279 | 0 |
| 2024-05-24 | 40 | 41.3 | 40.9 | 41.7 | 0% | 0.992 | -0.008 | 0.004 | 115 | 0 |
| 2024-05-24 | 45 | 36.375 | 36.05 | 36.7 | 0% | 0.983 | -0.016 | 0.009 | 167 | 0 |
| 2024-05-24 | 50 | 31.475 | 31 | 31.95 | 0% | 0.972 | -0.024 | 0.014 | 438 | 0 |
| 2024-05-24 | 55 | 26.375 | 26.1 | 26.65 | 0% | 0.978 | -0.014 | 0.011 | 631 | 0 |
| 2024-05-24 | 60 | 21.275 | 20.9 | 21.65 | 0% | 0.992 | -0.003 | 0.004 | 1,544 | 0 |
| 2024-05-24 | 65 | 16 | 15.2 | 16.8 | 0% | 0.916 | -0.038 | 0.033 | 2,209 | 0 |
| 2024-05-24 | 70 | 11.3 | 10.9 | 11.7 | +10.1% | 0.98 | -0.005 | 0.01 | 17,070 | 58 |
| 2024-05-24 | 72.5 | 8.675 | 8.05 | 9.3 | +5.3% | 0.922 | -0.018 | 0.032 | 2,254 | 22 |
| 2024-05-24 | 75 | 6.425 | 5.85 | 7 | +5.4% | 0.841 | -0.03 | 0.053 | 19,975 | 88 |
| 2024-05-24 | 77.5 | 5.1 | 4.85 | 5.35 | +5.8% | 0.717 | -0.045 | 0.074 | 1,097 | 10 |
| 2024-05-24 | 78 | 4.305 | 2.91 | 5.7 | +20.7% | 0.682 | -0.051 | 0.078 | 16 | 93 |
| 2024-05-24 | 79 | 3.67 | 2.99 | 4.35 | +14.7% | 0.635 | -0.054 | 0.083 | 23 | 33 |
| 2024-05-24 | 80 | 3.5 | 3.4 | 3.6 | +11.3% | 0.589 | -0.051 | 0.086 | 40,768 | 2,415 |
| 2024-05-24 | 81 | 2.91 | 2.77 | 3.05 | +13.3% | 0.532 | -0.053 | 0.088 | 183 | 314 |
| 2024-05-24 | 82 | 2.575 | 2.35 | 2.8 | +16.8% | 0.479 | -0.055 | 0.088 | 280 | 309 |
| 2024-05-24 | 82.5 | 2.3 | 2.2 | 2.4 | +16.8% | 0.452 | -0.054 | 0.087 | 6,005 | 383 |
| 2024-05-24 | 83 | 2.18 | 2.14 | 2.22 | +24.3% | 0.426 | -0.054 | 0.086 | 182 | 232 |
| 2024-05-24 | 84 | 1.95 | 1.8 | 2.1 | +14.8% | 0.377 | -0.053 | 0.084 | 663 | 418 |
| 2024-05-24 | 85 | 1.56 | 1.5 | 1.62 | +17.7% | 0.333 | -0.052 | 0.08 | 35,385 | 5,901 |
| 2024-05-24 | 86 | 1.35 | 1.11 | 1.59 | +23.6% | 0.293 | -0.049 | 0.076 | 611 | 175 |
| 2024-05-24 | 87 | 1.17 | 1.1 | 1.24 | +31.1% | 0.259 | -0.048 | 0.071 | 1,073 | 393 |
| 2024-05-24 | 87.5 | 0.97 | 0.65 | 1.29 | +23.9% | 0.242 | -0.046 | 0.069 | 9,144 | 361 |
| 2024-05-24 | 88 | 0.98 | 0.95 | 1.01 | +32.1% | 0.223 | -0.044 | 0.066 | 414 | 309 |
| 2024-05-24 | 89 | 0.87 | 0.81 | 0.93 | +37.1% | 0.196 | -0.042 | 0.061 | 876 | 76 |
| 2024-05-24 | 90 | 0.74 | 0.68 | 0.8 | +17.2% | 0.165 | -0.037 | 0.055 | 66,649 | 6,197 |
| 2024-05-24 | 91 | 0.655 | 0.58 | 0.73 | +52.4% | 0.152 | -0.037 | 0.052 | 71 | 58 |
| 2024-05-24 | 92 | 0.525 | 0.5 | 0.55 | +65.7% | 0.129 | -0.033 | 0.046 | 289 | 21 |
| 2024-05-24 | 93 | 0.495 | 0.43 | 0.56 | +6.1% | 0.119 | -0.033 | 0.044 | 349 | 104 |
| 2024-05-24 | 94 | 0.39 | 0.37 | 0.41 | +69.2% | 0.098 | -0.028 | 0.038 | 456 | 7 |
| 2024-05-24 | 95 | 0.33 | 0.3 | 0.36 | +40% | 0.088 | -0.027 | 0.035 | 37,161 | 951 |
| 2024-05-24 | 96 | 0.3 | 0.28 | 0.32 | +50% | 0.077 | -0.024 | 0.032 | 275 | 46 |
| 2024-05-24 | 97 | 0.26 | 0.24 | 0.28 | 0% | 0.067 | -0.022 | 0.029 | 659 | 0 |
| 2024-05-24 | 98 | 0.235 | 0.22 | 0.25 | +36.8% | 0.06 | -0.021 | 0.026 | 855 | 4 |
| 2024-05-24 | 99 | 0.205 | 0.19 | 0.22 | -21.4% | 0.056 | -0.02 | 0.025 | 14 | 17 |
| 2024-05-24 | 100 | 0.195 | 0.18 | 0.21 | +35.7% | 0.049 | -0.018 | 0.022 | 58,916 | 1,954 |
| 2024-05-24 | 101 | 0.195 | 0.14 | 0.25 | 0% | 0.045 | -0.018 | 0.021 | 208 | 13 |
| 2024-05-24 | 102 | 0.145 | 0.08 | 0.21 | +18.2% | 0.035 | -0.014 | 0.017 | 34 | 16 |
| 2024-05-24 | 105 | 0.105 | 0.06 | 0.15 | +50% | 0.03 | -0.014 | 0.015 | 12,820 | 103 |
| 2024-05-24 | 110 | 0.08 | 0.05 | 0.11 | +28.6% | 0.022 | -0.011 | 0.011 | 9,710 | 41 |
| 2024-05-24 | 115 | 0.065 | 0.03 | 0.1 | 0% | 0.015 | -0.009 | 0.009 | 5,081 | 0 |
| 2024-05-24 | 120 | 0.065 | 0.06 | 0.07 | +200% | 0.013 | -0.009 | 0.007 | 13,058 | 37 |
| 2024-05-24 | 125 | 0.055 | 0.01 | 0.1 | 0% | 0.011 | -0.008 | 0.007 | 3,765 | 0 |
| 2024-05-24 | 130 | 0.045 | 0.01 | 0.08 | +33.3% | 0.008 | -0.006 | 0.005 | 6,414 | 8 |
| 2024-05-24 | 135 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 1,501 | 0 |
| 2024-05-24 | 140 | 0.05 | 0.02 | 0.08 | 0% | 0.009 | -0.008 | 0.005 | 4,200 | 0 |
| 2024-05-24 | 145 | 0.07 | 0 | 0.14 | 0% | 0 | 0 | 0 | 1,922 | 0 |
| 2024-05-24 | 150 | 0.045 | 0.03 | 0.06 | 0% | 0.005 | -0.005 | 0.003 | 9,011 | 39 |
| 2024-05-24 | 155 | 0.02 | 0.01 | 0.03 | 0% | 0.004 | -0.004 | 0.002 | 1,023 | 0 |
| 2024-05-24 | 160 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 1,510 | 0 |
| 2024-05-24 | 165 | 0.065 | 0 | 0.13 | 0% | 0 | 0 | 0 | 910 | 0 |
| 2024-05-24 | 170 | 0.06 | 0 | 0.12 | 0% | 0 | 0 | 0 | 536 | 0 |
| 2024-05-24 | 175 | 0.065 | 0 | 0.13 | 0% | 0 | 0 | 0 | 416 | 0 |
| 2024-05-24 | 180 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 2,105 | 0 |
| 2024-05-24 | 185 | 0.065 | 0 | 0.13 | 0% | 0 | 0 | 0 | 354 | 0 |
| 2024-05-24 | 190 | 0.065 | 0 | 0.13 | 0% | 0 | 0 | 0 | 800 | 0 |
| 2024-05-24 | 195 | 0.065 | 0 | 0.13 | 0% | 0 | 0 | 0 | 765 | 0 |
| 2024-05-24 | 200 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 5,297 | 0 |
| 2024-05-24 | 205 | 0.065 | 0 | 0.13 | 0% | 0 | 0 | 0 | 286 | 0 |
| 2024-05-24 | 210 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 8,476 | 0 |
| 2024-05-24 | 220 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 10,586 | 0 |
