| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 91.16 | 6,852 | 1,279 | 8,507 | 11,948 | 162 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 70 | 75.125 | 73.15 | 77.1 | 0% | 0.952 | -0.628 | 0.018 | 0 | 0 |
| 2024-05-24 | 75 | 70.15 | 68.2 | 72.1 | 0% | 0.948 | -0.619 | 0.02 | 0 | 0 |
| 2024-05-24 | 80 | 65.15 | 63.1 | 67.2 | 0% | 0.941 | -0.631 | 0.022 | 0 | 0 |
| 2024-05-24 | 85 | 60.175 | 58.15 | 62.2 | 0% | 0.936 | -0.618 | 0.023 | 0 | 0 |
| 2024-05-24 | 90 | 55.25 | 53.3 | 57.2 | 0% | 0.93 | -0.604 | 0.025 | 0 | 0 |
| 2024-05-24 | 95 | 50.175 | 48.15 | 52.2 | 0% | 0.924 | -0.589 | 0.027 | 0 | 0 |
| 2024-05-24 | 100 | 45.175 | 43.2 | 47.15 | 0% | 0.917 | -0.562 | 0.028 | 0 | 0 |
| 2024-05-24 | 101 | 44.2 | 42.25 | 46.15 | 0% | 0.916 | -0.558 | 0.029 | 0 | 0 |
| 2024-05-24 | 102 | 43.125 | 41 | 45.25 | 0% | 0.912 | -0.575 | 0.03 | 0 | 0 |
| 2024-05-24 | 103 | 42.25 | 40.25 | 44.25 | 0% | 0.91 | -0.571 | 0.03 | 0 | 0 |
| 2024-05-24 | 104 | 41.25 | 39.25 | 43.25 | 0% | 0.908 | -0.568 | 0.031 | 0 | 0 |
| 2024-05-24 | 105 | 40.225 | 38.2 | 42.25 | 0% | 0.906 | -0.564 | 0.031 | 0 | 0 |
| 2024-05-24 | 106 | 39.225 | 37.2 | 41.25 | 0% | 0.904 | -0.56 | 0.032 | 0 | 0 |
| 2024-05-24 | 107 | 38.225 | 36.2 | 40.25 | 0% | 0.902 | -0.556 | 0.032 | 0 | 0 |
| 2024-05-24 | 108 | 37.2 | 35.25 | 39.15 | 0% | 0.903 | -0.532 | 0.032 | 0 | 0 |
| 2024-05-24 | 109 | 36.3 | 34.3 | 38.3 | 0% | 0.997 | -0.02 | 0.002 | 0 | 0 |
| 2024-05-24 | 110 | 35.3 | 33.3 | 37.3 | 0% | 0.997 | -0.02 | 0.002 | 1 | 0 |
| 2024-05-24 | 111 | 34.275 | 32.25 | 36.3 | 0% | 0.892 | -0.547 | 0.035 | 0 | 0 |
| 2024-05-24 | 112 | 33.3 | 31.35 | 35.25 | 0% | 0.997 | -0.019 | 0.001 | 0 | 0 |
| 2024-05-24 | 113 | 32.3 | 30.3 | 34.3 | 0% | 0.997 | -0.018 | 0.001 | 0 | 0 |
| 2024-05-24 | 114 | 30.875 | 29.35 | 32.4 | 0% | 0.917 | -0.354 | 0.028 | 0 | 0 |
| 2024-05-24 | 115 | 30.025 | 28.35 | 31.7 | 0% | 0.903 | -0.414 | 0.032 | 0 | 0 |
| 2024-05-24 | 116 | 29.3 | 27.4 | 31.2 | 0% | 0.998 | -0.017 | 0.001 | 0 | 0 |
| 2024-05-24 | 117 | 28.3 | 26.4 | 30.2 | 0% | 0.998 | -0.016 | 0.001 | 0 | 0 |
| 2024-05-24 | 118 | 26.975 | 25.45 | 28.5 | 0% | 0.904 | -0.362 | 0.032 | 0 | 0 |
| 2024-05-24 | 119 | 26.025 | 24.6 | 27.45 | 0% | 0.903 | -0.348 | 0.032 | 0 | 0 |
| 2024-05-24 | 120 | 24.975 | 23.6 | 26.35 | 0% | 0.906 | -0.323 | 0.031 | 0 | 0 |
| 2024-05-24 | 121 | 25.05 | 23.85 | 26.25 | 0% | 0.921 | -0.254 | 0.028 | 0 | 0 |
| 2024-05-24 | 122 | 23.725 | 22.95 | 24.5 | 0% | 0.943 | -0.17 | 0.021 | 0 | 0 |
| 2024-05-24 | 123 | 22.625 | 21.65 | 23.6 | 0% | 0.95 | -0.14 | 0.019 | 0 | 0 |
| 2024-05-24 | 124 | 21.95 | 21.1 | 22.8 | 0% | 0.92 | -0.222 | 0.028 | 0 | 0 |
| 2024-05-24 | 125 | 20.875 | 20 | 21.75 | 0% | 0.923 | -0.202 | 0.027 | 0 | 0 |
| 2024-05-24 | 126 | 20.05 | 19.25 | 20.85 | 0% | 0.907 | -0.238 | 0.031 | 1 | 0 |
| 2024-05-24 | 127 | 19 | 17.35 | 20.65 | 0% | 0.907 | -0.224 | 0.031 | 4 | 0 |
| 2024-05-24 | 128 | 18.3 | 17.35 | 19.25 | 0% | 0.882 | -0.28 | 0.037 | 0 | 0 |
| 2024-05-24 | 129 | 17.625 | 16.3 | 18.95 | 0% | 0.857 | -0.332 | 0.042 | 0 | 0 |
| 2024-05-24 | 130 | 16.95 | 16.2 | 17.7 | 0% | 0.835 | -0.377 | 0.046 | 4 | 0 |
| 2024-05-24 | 131 | 15.75 | 14.65 | 16.85 | 0% | 0.839 | -0.339 | 0.045 | 0 | 0 |
| 2024-05-24 | 132 | 15.475 | 14.85 | 16.1 | 0% | 0.798 | -0.433 | 0.052 | 2 | 0 |
| 2024-05-24 | 133 | 15.15 | 14 | 16.3 | 0% | 0.766 | -0.506 | 0.057 | 0 | 0 |
| 2024-05-24 | 134 | 13.875 | 13.25 | 14.5 | 0% | 0.766 | -0.461 | 0.057 | 2 | 0 |
| 2024-05-24 | 135 | 12.925 | 12.5 | 13.35 | 0% | 0.755 | -0.453 | 0.059 | 91 | 0 |
| 2024-05-24 | 136 | 12.425 | 11.4 | 13.45 | 0% | 0.728 | -0.494 | 0.062 | 9 | 0 |
| 2024-05-24 | 137 | 10.775 | 9.9 | 11.65 | +23% | 0.777 | -0.305 | 0.056 | 11 | 1 |
| 2024-05-24 | 138 | 10.9 | 10.3 | 11.5 | 0% | 0.7 | -0.473 | 0.065 | 31 | 28 |
| 2024-05-24 | 139 | 10.05 | 9.6 | 10.5 | +37.9% | 0.673 | -0.502 | 0.067 | 52 | 12 |
| 2024-05-24 | 140 | 9.4 | 9.15 | 9.65 | +46.9% | 0.651 | -0.512 | 0.069 | 1,102 | 582 |
| 2024-05-24 | 141 | 9.15 | 8.5 | 9.8 | +50% | 0.626 | -0.527 | 0.07 | 123 | 61 |
| 2024-05-24 | 142 | 8.05 | 7.6 | 8.5 | +63.3% | 0.602 | -0.541 | 0.072 | 351 | 20 |
| 2024-05-24 | 143 | 7.75 | 7.5 | 8 | +40.7% | 0.579 | -0.545 | 0.073 | 221 | 32 |
| 2024-05-24 | 144 | 7.3 | 7.15 | 7.45 | +27.1% | 0.554 | -0.546 | 0.074 | 75 | 47 |
| 2024-05-24 | 145 | 6.825 | 6.65 | 7 | +59.1% | 0.53 | -0.547 | 0.074 | 1,274 | 28 |
| 2024-05-24 | 146 | 6.325 | 6.2 | 6.45 | +59.7% | 0.507 | -0.561 | 0.074 | 15 | 215 |
| 2024-05-24 | 147 | 5.875 | 5.75 | 6 | +63.7% | 0.482 | -0.554 | 0.074 | 15 | 4 |
| 2024-05-24 | 148 | 5.325 | 5.1 | 5.55 | +60% | 0.457 | -0.543 | 0.074 | 186 | 35 |
| 2024-05-24 | 149 | 4.95 | 4.75 | 5.15 | +63.3% | 0.433 | -0.535 | 0.073 | 10 | 21 |
| 2024-05-24 | 150 | 4.625 | 4.55 | 4.7 | +66.7% | 0.411 | -0.536 | 0.072 | 1,655 | 2,369 |
| 2024-05-24 | 152.5 | 3.8 | 3.7 | 3.9 | +75% | 0.358 | -0.522 | 0.07 | 151 | 74 |
| 2024-05-24 | 155 | 3.225 | 2.95 | 3.5 | +86.6% | 0.312 | -0.507 | 0.066 | 542 | 80 |
| 2024-05-24 | 157.5 | 2.345 | 2.19 | 2.5 | +102.5% | 0.258 | -0.449 | 0.06 | 80 | 120 |
| 2024-05-24 | 160 | 1.79 | 1.67 | 1.91 | +101.1% | 0.213 | -0.401 | 0.054 | 2,116 | 2,376 |
| 2024-05-24 | 162.5 | 1.4 | 1.28 | 1.52 | +74.7% | 0.165 | -0.328 | 0.046 | 9 | 16 |
| 2024-05-24 | 165 | 1.27 | 1.05 | 1.49 | +69.2% | 0.14 | -0.302 | 0.041 | 76 | 34 |
| 2024-05-24 | 167.5 | 1.06 | 0.81 | 1.31 | +123.3% | 0.121 | -0.285 | 0.037 | 14 | 15 |
| 2024-05-24 | 170 | 0.665 | 0.61 | 0.72 | +100% | 0.094 | -0.234 | 0.031 | 42 | 43 |
| 2024-05-24 | 172.5 | 0.58 | 0.46 | 0.7 | 0% | 0.083 | -0.22 | 0.028 | 2 | 10 |
| 2024-05-24 | 175 | 0.485 | 0.33 | 0.64 | 0% | 0.053 | -0.147 | 0.02 | 24 | 18 |
| 2024-05-24 | 177.5 | 0.275 | 0.19 | 0.36 | 0% | 0.041 | -0.12 | 0.016 | 0 | 5 |
| 2024-05-24 | 180 | 0.175 | 0.1 | 0.25 | 0% | 0.029 | -0.09 | 0.013 | 10 | 5 |
| 2024-05-24 | 182.5 | 0.185 | 0.07 | 0.3 | 0% | 0.029 | -0.095 | 0.012 | 0 | 0 |
| 2024-05-24 | 185 | 0.125 | 0.05 | 0.2 | 0% | 0.018 | -0.059 | 0.008 | 0 | 1 |
| 2024-05-24 | 187.5 | 0.14 | 0.04 | 0.24 | 0% | 0.014 | -0.05 | 0.007 | 0 | 15 |
| 2024-05-24 | 190 | 0.105 | 0.03 | 0.18 | +25% | 0.01 | -0.034 | 0.005 | 2 | 49 |
| 2024-05-24 | 195 | 0.08 | 0.01 | 0.15 | 0% | 0.013 | -0.052 | 0.006 | 1 | 0 |
| 2024-05-24 | 200 | 0.01 | 0 | 0.02 | 0% | 0.004 | -0.017 | 0.002 | 0 | 155 |
| 2024-05-24 | 205 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 210 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.009 | 0.001 | 0 | 203 |
| 2024-05-24 | 215 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.01 | 0.001 | 0 | 1 |
| 2024-05-24 | 220 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 225 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.01 | 0.001 | 69 | 143 |
| 2024-05-24 | 230 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.01 | 0.001 | 134 | 34 |
