| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 39.72 | 554 | 311 | 41,775 | 24,487 | 92 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 5 | 76.5 | 74 | 79 | 0% | 0.987 | -0.002 | 0.013 | 3 | 0 |
| 2024-05-24 | 10 | 71.5 | 69 | 74 | 0% | 0.982 | -0.002 | 0.021 | 11 | 0 |
| 2024-05-24 | 15 | 66.5 | 64 | 69 | 0% | 0.978 | -0.003 | 0.027 | 0 | 0 |
| 2024-05-24 | 20 | 61.75 | 59.5 | 64 | 0% | 0.968 | -0.004 | 0.041 | 3 | 0 |
| 2024-05-24 | 25 | 57 | 54.5 | 59.5 | 0% | 0.955 | -0.005 | 0.058 | 9 | 0 |
| 2024-05-24 | 30 | 52.475 | 50.05 | 54.9 | 0% | 0.939 | -0.006 | 0.078 | 13 | 0 |
| 2024-05-24 | 35 | 47.9 | 45.55 | 50.25 | 0% | 0.921 | -0.007 | 0.099 | 46 | 0 |
| 2024-05-24 | 40 | 43.425 | 42.15 | 44.7 | 0% | 0.901 | -0.008 | 0.12 | 64 | 0 |
| 2024-05-24 | 45 | 38.475 | 37.25 | 39.7 | +0.4% | 0.897 | -0.007 | 0.125 | 102 | 44 |
| 2024-05-24 | 50 | 34.25 | 33.7 | 34.8 | 0% | 0.858 | -0.01 | 0.163 | 466 | 0 |
| 2024-05-24 | 55 | 30.15 | 29.55 | 30.75 | 0% | 0.825 | -0.011 | 0.192 | 597 | 0 |
| 2024-05-24 | 60 | 26.3 | 25.45 | 27.15 | 0% | 0.787 | -0.012 | 0.221 | 776 | 4 |
| 2024-05-24 | 65 | 22.675 | 22.05 | 23.3 | +1.8% | 0.741 | -0.014 | 0.25 | 1,197 | 11 |
| 2024-05-24 | 70 | 19.35 | 17.65 | 21.05 | +5.5% | 0.691 | -0.015 | 0.276 | 1,454 | 1 |
| 2024-05-24 | 72.5 | 18.6 | 17.2 | 20 | 0% | 0.665 | -0.016 | 0.287 | 18 | 0 |
| 2024-05-24 | 75 | 17.1 | 16.5 | 17.7 | +6.1% | 0.639 | -0.016 | 0.296 | 1,642 | 13 |
| 2024-05-24 | 77.5 | 15.825 | 14.9 | 16.75 | 0% | 0.613 | -0.016 | 0.305 | 13 | 3 |
| 2024-05-24 | 80 | 14.575 | 13.55 | 15.6 | +8.2% | 0.586 | -0.016 | 0.311 | 2,530 | 32 |
| 2024-05-24 | 82.5 | 13.525 | 11.7 | 15.35 | 0% | 0.559 | -0.017 | 0.316 | 36 | 0 |
| 2024-05-24 | 85 | 12.45 | 11.7 | 13.2 | +5.7% | 0.532 | -0.017 | 0.32 | 827 | 24 |
| 2024-05-24 | 87.5 | 11.25 | 10.15 | 12.35 | 0% | 0.5 | -0.016 | 0.322 | 11 | 1 |
| 2024-05-24 | 90 | 10.65 | 9.95 | 11.35 | -7% | 0.481 | -0.017 | 0.323 | 1,849 | 137 |
| 2024-05-24 | 95 | 8.85 | 8 | 9.7 | +1.2% | 0.418 | -0.016 | 0.318 | 1,133 | 55 |
| 2024-05-24 | 100 | 7.325 | 6.75 | 7.9 | 0% | 0.371 | -0.015 | 0.309 | 3,623 | 23 |
| 2024-05-24 | 105 | 6 | 5.2 | 6.8 | 0% | 0.33 | -0.015 | 0.297 | 517 | 22 |
| 2024-05-24 | 110 | 6.025 | 4.8 | 7.25 | -1% | 0.283 | -0.014 | 0.278 | 1,435 | 7 |
| 2024-05-24 | 115 | 4.025 | 3.2 | 4.85 | 0% | 0.247 | -0.013 | 0.26 | 703 | 0 |
| 2024-05-24 | 120 | 3.575 | 3.35 | 3.8 | -2.2% | 0.221 | -0.012 | 0.245 | 1,496 | 128 |
| 2024-05-24 | 125 | 3.38 | 2.76 | 4 | 0% | 0.207 | -0.012 | 0.236 | 1,885 | 0 |
| 2024-05-24 | 130 | 2.505 | 2.02 | 2.99 | 0% | 0.167 | -0.01 | 0.207 | 500 | 0 |
| 2024-05-24 | 135 | 2.22 | 1.89 | 2.55 | 0% | 0.15 | -0.01 | 0.193 | 833 | 0 |
| 2024-05-24 | 140 | 2.05 | 1.8 | 2.3 | -7.7% | 0.127 | -0.009 | 0.173 | 1,432 | 1 |
| 2024-05-24 | 145 | 1.71 | 1.41 | 2.01 | 0% | 0.119 | -0.009 | 0.165 | 350 | 0 |
| 2024-05-24 | 150 | 1.43 | 1.13 | 1.73 | +0.7% | 0.102 | -0.008 | 0.147 | 3,206 | 6 |
| 2024-05-24 | 155 | 1.26 | 1 | 1.52 | 0% | 0.092 | -0.007 | 0.137 | 360 | 0 |
| 2024-05-24 | 160 | 1.18 | 0.98 | 1.38 | +47.5% | 0.086 | -0.007 | 0.13 | 480 | 5 |
| 2024-05-24 | 165 | 0.925 | 0.82 | 1.03 | 0% | 0.07 | -0.006 | 0.112 | 354 | 0 |
| 2024-05-24 | 170 | 0.875 | 0.54 | 1.21 | +4.9% | 0.065 | -0.006 | 0.105 | 1,756 | 7 |
| 2024-05-24 | 175 | 0.725 | 0.46 | 0.99 | -1.3% | 0.058 | -0.005 | 0.097 | 141 | 1 |
| 2024-05-24 | 180 | 0.545 | 0.29 | 0.8 | 0% | 0.045 | -0.004 | 0.079 | 3,365 | 0 |
| 2024-05-24 | 185 | 0.665 | 0.23 | 1.1 | 0% | 0.051 | -0.005 | 0.087 | 57 | 0 |
| 2024-05-24 | 190 | 1.32 | 0 | 2.64 | 0% | 0.039 | -0.004 | 0.07 | 86 | 7 |
| 2024-05-24 | 195 | 0.52 | 0 | 1.04 | 0% | 0 | 0 | 0 | 594 | 0 |
| 2024-05-24 | 200 | 0.525 | 0.4 | 0.65 | -7.5% | 0.041 | -0.004 | 0.073 | 1,478 | 2 |
| 2024-05-24 | 210 | 0.365 | 0.13 | 0.6 | 0% | 0.03 | -0.003 | 0.056 | 2,207 | 0 |
| 2024-05-24 | 220 | 0.345 | 0.16 | 0.53 | +12.5% | 0.023 | -0.003 | 0.045 | 2,117 | 20 |
