| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 31.67 | 22 | 22 | 4,982 | 6,068 | 136 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 100 | 122.5 | 118 | 127 | 0% | 0.974 | -0.027 | 0.106 | 2 | 0 |
| 2024-05-24 | 105 | 117.5 | 113 | 122 | 0% | 0.975 | -0.026 | 0.102 | 10 | 0 |
| 2024-05-24 | 110 | 112.8 | 108 | 117.6 | 0% | 0.972 | -0.027 | 0.114 | 8 | 0 |
| 2024-05-24 | 115 | 107 | 103.2 | 110.8 | 0% | 0.992 | -0.019 | 0.04 | 8 | 0 |
| 2024-05-24 | 120 | 103.5 | 99 | 108 | 0% | 0.962 | -0.031 | 0.144 | 7 | 0 |
| 2024-05-24 | 125 | 98.5 | 94 | 103 | 0% | 0.963 | -0.03 | 0.141 | 0 | 0 |
| 2024-05-24 | 130 | 93.6 | 89 | 98.2 | 0% | 0.963 | -0.03 | 0.144 | 0 | 0 |
| 2024-05-24 | 135 | 89.5 | 85 | 94 | 0% | 0.947 | -0.035 | 0.19 | 0 | 0 |
| 2024-05-24 | 140 | 84.65 | 80 | 89.3 | 0% | 0.944 | -0.035 | 0.197 | 0 | 0 |
| 2024-05-24 | 145 | 79.85 | 76 | 83.7 | 0% | 0.94 | -0.036 | 0.208 | 1 | 0 |
| 2024-05-24 | 150 | 75.05 | 71 | 79.1 | 0% | 0.936 | -0.036 | 0.22 | 7 | 0 |
| 2024-05-24 | 155 | 70.85 | 67 | 74.7 | 0% | 0.92 | -0.04 | 0.26 | 0 | 0 |
| 2024-05-24 | 160 | 66.7 | 63 | 70.4 | 0% | 0.904 | -0.043 | 0.299 | 1 | 0 |
| 2024-05-24 | 165 | 62.75 | 59.5 | 66 | 0% | 0.884 | -0.046 | 0.342 | 11 | 0 |
| 2024-05-24 | 170 | 58.5 | 55 | 62 | 0% | 0.868 | -0.048 | 0.374 | 2 | 0 |
| 2024-05-24 | 175 | 54.75 | 51.4 | 58.1 | 0% | 0.846 | -0.051 | 0.417 | 3 | 0 |
| 2024-05-24 | 180 | 51 | 47.8 | 54.2 | 0% | 0.823 | -0.054 | 0.456 | 2 | 0 |
| 2024-05-24 | 185 | 47.3 | 44.4 | 50.2 | 0% | 0.799 | -0.056 | 0.493 | 128 | 0 |
| 2024-05-24 | 190 | 43.7 | 40.7 | 46.7 | 0% | 0.774 | -0.058 | 0.528 | 4 | 0 |
| 2024-05-24 | 195 | 40 | 36.8 | 43.2 | 0% | 0.748 | -0.059 | 0.56 | 2 | 0 |
| 2024-05-24 | 200 | 37.8 | 34.7 | 40.9 | 0% | 0.714 | -0.062 | 0.597 | 36 | 0 |
| 2024-05-24 | 205 | 33.95 | 31.2 | 36.7 | 0% | 0.687 | -0.062 | 0.622 | 10 | 0 |
| 2024-05-24 | 210 | 30.2 | 28.5 | 31.9 | 0% | 0.658 | -0.061 | 0.645 | 199 | 0 |
| 2024-05-24 | 215 | 26.85 | 25.3 | 28.4 | -1.8% | 0.625 | -0.06 | 0.666 | 16 | 1 |
| 2024-05-24 | 220 | 24.6 | 22.5 | 26.7 | -0.4% | 0.59 | -0.061 | 0.682 | 52 | 10 |
| 2024-05-24 | 225 | 21.65 | 19.3 | 24 | 0% | 0.554 | -0.06 | 0.694 | 21 | 0 |
| 2024-05-24 | 230 | 18.8 | 16.1 | 21.5 | -4.3% | 0.521 | -0.06 | 0.699 | 125 | 11 |
| 2024-05-24 | 235 | 18.1 | 14.8 | 21.4 | 0% | 0.486 | -0.059 | 0.7 | 11 | 0 |
| 2024-05-24 | 240 | 14.2 | 11 | 17.4 | 0% | 0.438 | -0.053 | 0.692 | 34 | 0 |
| 2024-05-24 | 245 | 15.4 | 12.7 | 18.1 | 0% | 0.427 | -0.059 | 0.688 | 21 | 0 |
| 2024-05-24 | 250 | 12 | 8.2 | 15.8 | 0% | 0.378 | -0.052 | 0.667 | 174 | 0 |
| 2024-05-24 | 255 | 11.5 | 8.5 | 14.5 | 0% | 0.357 | -0.053 | 0.654 | 91 | 0 |
| 2024-05-24 | 260 | 10.75 | 7.9 | 13.6 | 0% | 0.334 | -0.052 | 0.639 | 188 | 0 |
| 2024-05-24 | 265 | 8.95 | 6.7 | 11.2 | 0% | 0.298 | -0.048 | 0.609 | 198 | 0 |
| 2024-05-24 | 270 | 7.95 | 6.1 | 9.8 | 0% | 0.272 | -0.045 | 0.583 | 221 | 0 |
| 2024-05-24 | 275 | 6.45 | 5.4 | 7.5 | 0% | 0.238 | -0.041 | 0.543 | 66 | 0 |
| 2024-05-24 | 280 | 6.3 | 3.6 | 9 | 0% | 0.227 | -0.041 | 0.529 | 180 | 0 |
| 2024-05-24 | 285 | 5.25 | 3.4 | 7.1 | 0% | 0.199 | -0.037 | 0.49 | 249 | 0 |
| 2024-05-24 | 290 | 4.025 | 0.55 | 7.5 | 0% | 0.166 | -0.031 | 0.438 | 56 | 0 |
| 2024-05-24 | 295 | 3.875 | 0.05 | 7.7 | 0% | 0.158 | -0.031 | 0.423 | 60 | 0 |
| 2024-05-24 | 300 | 3.65 | 2.3 | 5 | 0% | 0.148 | -0.03 | 0.405 | 377 | 0 |
| 2024-05-24 | 305 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 63 | 0 |
| 2024-05-24 | 310 | 2.025 | 0.85 | 3.2 | 0% | 0.096 | -0.02 | 0.3 | 68 | 0 |
| 2024-05-24 | 315 | 1.65 | 0 | 3.3 | 0% | 0 | 0 | 0 | 185 | 0 |
| 2024-05-24 | 320 | 1.55 | 0 | 3.1 | 0% | 0 | 0 | 0 | 120 | 0 |
| 2024-05-24 | 325 | 1.75 | 0 | 3.5 | 0% | 0 | 0 | 0 | 100 | 0 |
| 2024-05-24 | 330 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 62 | 0 |
| 2024-05-24 | 335 | 1.55 | 0 | 3.1 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-24 | 340 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 463 | 0 |
| 2024-05-24 | 345 | 2.45 | 0 | 4.9 | 0% | 0 | 0 | 0 | 108 | 0 |
| 2024-05-24 | 350 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 202 | 0 |
| 2024-05-24 | 355 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-05-24 | 360 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 40 | 0 |
| 2024-05-24 | 365 | 2.55 | 0.5 | 4.6 | 0% | 0.09 | -0.026 | 0.284 | 8 | 0 |
| 2024-05-24 | 370 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 38 | 0 |
| 2024-05-24 | 375 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 32 | 0 |
| 2024-05-24 | 380 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 385 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-24 | 390 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 395 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 224 | 0 |
| 2024-05-24 | 400 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 370 | 0 |
| 2024-05-24 | 410 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-24 | 420 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 101 | 0 |
| 2024-05-24 | 430 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-24 | 440 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-24 | 450 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 67 | 0 |
| 2024-05-24 | 460 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 34 | 0 |
| 2024-05-24 | 470 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 33 | 0 |
