| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 27.75 | 427 | 300 | 8,833 | 5,811 | 156 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 100 | 118.3 | 113.6 | 123 | 0% | 0.996 | -0.03 | 0.007 | 0 | 0 |
| 2024-05-24 | 105 | 113.45 | 108.9 | 118 | 0% | 0.992 | -0.046 | 0.014 | 0 | 0 |
| 2024-05-24 | 110 | 108.5 | 104 | 113 | 0% | 0.99 | -0.05 | 0.016 | 0 | 0 |
| 2024-05-24 | 115 | 103.5 | 99 | 108 | 0% | 0.99 | -0.048 | 0.016 | 0 | 0 |
| 2024-05-24 | 120 | 98.5 | 94 | 103 | 0% | 0.99 | -0.046 | 0.016 | 0 | 0 |
| 2024-05-24 | 125 | 93.5 | 89 | 98 | 0% | 0.99 | -0.045 | 0.015 | 0 | 0 |
| 2024-05-24 | 130 | 88.5 | 84 | 93 | 0% | 0.99 | -0.043 | 0.015 | 1 | 0 |
| 2024-05-24 | 135 | 83.5 | 79 | 88 | 0% | 0.991 | -0.041 | 0.015 | 0 | 0 |
| 2024-05-24 | 140 | 78.5 | 74 | 83 | 0% | 0.991 | -0.04 | 0.015 | 0 | 0 |
| 2024-05-24 | 145 | 73.55 | 69 | 78.1 | 0% | 0.989 | -0.043 | 0.018 | 0 | 0 |
| 2024-05-24 | 150 | 68.55 | 64 | 73.1 | 0% | 0.989 | -0.042 | 0.017 | 0 | 0 |
| 2024-05-24 | 155 | 63.6 | 59 | 68.2 | 0% | 0.986 | -0.045 | 0.021 | 0 | 0 |
| 2024-05-24 | 160 | 58.6 | 54 | 63.2 | 0% | 0.986 | -0.043 | 0.021 | 0 | 0 |
| 2024-05-24 | 165 | 53.55 | 49 | 58.1 | 0% | 0.99 | -0.037 | 0.015 | 0 | 0 |
| 2024-05-24 | 170 | 48.7 | 44 | 53.4 | 0% | 0.979 | -0.05 | 0.029 | 0 | 0 |
| 2024-05-24 | 175 | 43.75 | 39 | 48.5 | 0% | 0.975 | -0.052 | 0.035 | 10 | 0 |
| 2024-05-24 | 180 | 38.75 | 34 | 43.5 | 0% | 0.974 | -0.051 | 0.036 | 2 | 0 |
| 2024-05-24 | 185 | 33.75 | 29.1 | 38.4 | 0% | 0.972 | -0.049 | 0.038 | 13 | 0 |
| 2024-05-24 | 190 | 29.2 | 25 | 33.4 | 0% | 0.933 | -0.076 | 0.077 | 26 | 0 |
| 2024-05-24 | 195 | 24.1 | 20.1 | 28.1 | 0% | 0.933 | -0.068 | 0.077 | 43 | 0 |
| 2024-05-24 | 200 | 20.8 | 18.1 | 23.5 | -1.5% | 0.87 | -0.095 | 0.125 | 268 | 58 |
| 2024-05-24 | 202.5 | 17.35 | 13.3 | 21.4 | 0% | 0.856 | -0.093 | 0.134 | 0 | 0 |
| 2024-05-24 | 205 | 15.85 | 12.2 | 19.5 | 0% | 0.792 | -0.12 | 0.17 | 127 | 0 |
| 2024-05-24 | 207.5 | 13.6 | 10.5 | 16.7 | 0% | 0.762 | -0.12 | 0.183 | 0 | 0 |
| 2024-05-24 | 210 | 11.5 | 9.9 | 13.1 | 0% | 0.722 | -0.121 | 0.199 | 554 | 0 |
| 2024-05-24 | 212.5 | 9.8 | 8 | 11.6 | 0% | 0.666 | -0.127 | 0.216 | 0 | 0 |
| 2024-05-24 | 215 | 8.5 | 8.1 | 8.9 | 0% | 0.603 | -0.135 | 0.228 | 203 | 100 |
| 2024-05-24 | 217.5 | 7.1 | 6.7 | 7.5 | 0% | 0.543 | -0.136 | 0.235 | 1 | 0 |
| 2024-05-24 | 220 | 5.85 | 5.5 | 6.2 | -9.4% | 0.482 | -0.133 | 0.236 | 1,511 | 101 |
| 2024-05-24 | 222.5 | 4.65 | 4.4 | 4.9 | 0% | 0.42 | -0.127 | 0.232 | 0 | 3 |
| 2024-05-24 | 225 | 3.75 | 3.3 | 4.2 | 0% | 0.361 | -0.121 | 0.222 | 433 | 120 |
| 2024-05-24 | 227.5 | 2.275 | 1.05 | 3.5 | 0% | 0.303 | -0.11 | 0.207 | 3 | 3 |
| 2024-05-24 | 230 | 2.9 | 1.9 | 3.9 | -17.5% | 0.252 | -0.1 | 0.189 | 886 | 4 |
| 2024-05-24 | 232.5 | 2.9 | 0 | 5.8 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-24 | 235 | 1.425 | 0.9 | 1.95 | 0% | 0.171 | -0.08 | 0.15 | 298 | 1 |
| 2024-05-24 | 237.5 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-24 | 240 | 0.925 | 0.6 | 1.25 | +33.3% | 0.123 | -0.068 | 0.121 | 1,240 | 25 |
| 2024-05-24 | 242.5 | 1.425 | 0 | 2.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 245 | 2 | 0 | 4 | +96.7% | 0.122 | -0.08 | 0.12 | 323 | 1 |
| 2024-05-24 | 247.5 | 1.325 | 0 | 2.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 250 | 1.825 | 0.05 | 3.6 | -20% | 0.055 | -0.038 | 0.066 | 343 | 6 |
| 2024-05-24 | 255 | 0.525 | 0.2 | 0.85 | 0% | 0.06 | -0.048 | 0.071 | 224 | 5 |
| 2024-05-24 | 260 | 0.875 | 0 | 1.75 | 0% | 0 | 0 | 0 | 67 | 0 |
| 2024-05-24 | 265 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 135 | 0 |
| 2024-05-24 | 270 | 0.6 | 0 | 1.2 | 0% | 0 | 0 | 0 | 54 | 0 |
| 2024-05-24 | 275 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 132 | 0 |
| 2024-05-24 | 280 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 79 | 0 |
| 2024-05-24 | 285 | 2 | 0 | 4 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-24 | 290 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 355 | 0 |
| 2024-05-24 | 295 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 40 | 0 |
| 2024-05-24 | 300 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 261 | 0 |
| 2024-05-24 | 305 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 72 | 0 |
| 2024-05-24 | 310 | 0.275 | 0 | 0.55 | 0% | 0 | 0 | 0 | 225 | 0 |
| 2024-05-24 | 315 | 0.275 | 0 | 0.55 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-24 | 320 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 138 | 0 |
| 2024-05-24 | 325 | 1.125 | 0 | 2.25 | 0% | 0 | 0 | 0 | 29 | 0 |
| 2024-05-24 | 330 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 215 | 0 |
| 2024-05-24 | 335 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 27 | 0 |
| 2024-05-24 | 340 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-05-24 | 345 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 40 | 0 |
| 2024-05-24 | 350 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 64 | 0 |
| 2024-05-24 | 355 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-24 | 360 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-24 | 365 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-24 | 370 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-24 | 375 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-24 | 380 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 49 | 0 |
| 2024-05-24 | 385 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 62 | 0 |
| 2024-05-24 | 390 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-24 | 395 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-24 | 400 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 32 | 0 |
| 2024-05-24 | 410 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-24 | 420 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-24 | 430 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 28 | 0 |
| 2024-05-24 | 440 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-24 | 450 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 34 | 0 |
| 2024-05-24 | 460 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-24 | 470 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 25 | 0 |
