| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 48.9 | 533 | 657 | 25,677 | 24,806 | 130 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 55 | 90.35 | 88.35 | 92.35 | 0% | 0.995 | -0.014 | 0.004 | 8 | 0 |
| 2024-05-24 | 60 | 85.375 | 83.35 | 87.4 | 0% | 0.995 | -0.015 | 0.005 | 17 | 0 |
| 2024-05-24 | 65 | 80.375 | 78.35 | 82.4 | 0% | 0.995 | -0.013 | 0.005 | 8 | 0 |
| 2024-05-24 | 70 | 75.45 | 73.45 | 77.45 | 0% | 0.992 | -0.02 | 0.008 | 11 | 0 |
| 2024-05-24 | 75 | 70.45 | 68.4 | 72.5 | 0% | 0.992 | -0.019 | 0.007 | 7 | 0 |
| 2024-05-24 | 80 | 65.475 | 63.45 | 67.5 | 0% | 0.991 | -0.02 | 0.008 | 50 | 0 |
| 2024-05-24 | 85 | 60.525 | 58.5 | 62.55 | 0% | 0.989 | -0.024 | 0.011 | 75 | 0 |
| 2024-05-24 | 90 | 55.55 | 53.6 | 57.5 | 0% | 0.987 | -0.025 | 0.012 | 159 | 0 |
| 2024-05-24 | 95 | 50.625 | 48.6 | 52.65 | 0% | 0.982 | -0.03 | 0.016 | 225 | 0 |
| 2024-05-24 | 100 | 45.675 | 43.65 | 47.7 | +7.5% | 0.978 | -0.033 | 0.019 | 218 | 1 |
| 2024-05-24 | 105 | 40.3 | 38.7 | 41.9 | 0% | 0.921 | -0.106 | 0.057 | 240 | 0 |
| 2024-05-24 | 110 | 35.575 | 33.8 | 37.35 | 0% | 0.986 | -0.021 | 0.013 | 545 | 0 |
| 2024-05-24 | 115 | 30.975 | 29.6 | 32.35 | 0% | 0.95 | -0.05 | 0.04 | 1,267 | 0 |
| 2024-05-24 | 120 | 26.775 | 25.75 | 27.8 | 0% | 0.964 | -0.033 | 0.03 | 1,338 | 1 |
| 2024-05-24 | 125 | 22.05 | 21.15 | 22.95 | 0% | 0.867 | -0.094 | 0.084 | 321 | 0 |
| 2024-05-24 | 129 | 18.65 | 18.2 | 19.1 | 0% | 0.823 | -0.108 | 0.102 | 0 | 0 |
| 2024-05-24 | 130 | 17.575 | 16.85 | 18.3 | 0% | 0.82 | -0.104 | 0.103 | 474 | 0 |
| 2024-05-24 | 131 | 16.725 | 15.9 | 17.55 | 0% | 0.807 | -0.106 | 0.108 | 0 | 0 |
| 2024-05-24 | 132 | 16.4 | 15.15 | 17.65 | 0% | 0.777 | -0.123 | 0.117 | 0 | 0 |
| 2024-05-24 | 133 | 15.3 | 14.45 | 16.15 | 0% | 0.772 | -0.117 | 0.119 | 0 | 0 |
| 2024-05-24 | 134 | 15.225 | 14.05 | 16.4 | 0% | 0.738 | -0.137 | 0.128 | 0 | 0 |
| 2024-05-24 | 135 | 14.2 | 13.1 | 15.3 | +29.6% | 0.752 | -0.113 | 0.125 | 512 | 1 |
| 2024-05-24 | 136 | 13.625 | 12.95 | 14.3 | 0% | 0.709 | -0.139 | 0.135 | 0 | 0 |
| 2024-05-24 | 137 | 12.15 | 11.4 | 12.9 | 0% | 0.708 | -0.124 | 0.135 | 2 | 0 |
| 2024-05-24 | 138 | 12.55 | 11.65 | 13.45 | +24.1% | 0.67 | -0.15 | 0.143 | 50 | 6 |
| 2024-05-24 | 139 | 11.725 | 10.7 | 12.75 | 0% | 0.655 | -0.148 | 0.145 | 61 | 0 |
| 2024-05-24 | 140 | 10.525 | 9.95 | 11.1 | +41.2% | 0.644 | -0.137 | 0.147 | 4,155 | 52 |
| 2024-05-24 | 141 | 9.95 | 8.9 | 11 | +38.5% | 0.629 | -0.129 | 0.149 | 181 | 12 |
| 2024-05-24 | 142 | 9.4 | 8.5 | 10.3 | +47.3% | 0.601 | -0.145 | 0.152 | 71 | 11 |
| 2024-05-24 | 143 | 8.7 | 8.3 | 9.1 | +27.6% | 0.582 | -0.139 | 0.154 | 52 | 71 |
| 2024-05-24 | 144 | 8.45 | 8.35 | 8.55 | +33.6% | 0.56 | -0.145 | 0.156 | 59 | 62 |
| 2024-05-24 | 145 | 7.95 | 7.85 | 8.05 | +50% | 0.539 | -0.148 | 0.157 | 2,511 | 39 |
| 2024-05-24 | 146 | 7.425 | 7.3 | 7.55 | +39.1% | 0.517 | -0.145 | 0.157 | 70 | 35 |
| 2024-05-24 | 147 | 6.95 | 6.8 | 7.1 | 0% | 0.496 | -0.144 | 0.157 | 7 | 35 |
| 2024-05-24 | 148 | 6.425 | 6.2 | 6.65 | 0% | 0.476 | -0.145 | 0.157 | 24 | 0 |
| 2024-05-24 | 149 | 5.95 | 5.65 | 6.25 | +15.1% | 0.454 | -0.143 | 0.156 | 9 | 1 |
| 2024-05-24 | 150 | 6.2 | 5.6 | 6.8 | +53.5% | 0.435 | -0.143 | 0.155 | 1,373 | 38 |
| 2024-05-24 | 152.5 | 4.825 | 4.75 | 4.9 | 0% | 0.387 | -0.14 | 0.151 | 16 | 2 |
| 2024-05-24 | 155 | 4.025 | 3.95 | 4.1 | +61.2% | 0.338 | -0.132 | 0.144 | 1,816 | 14 |
| 2024-05-24 | 157.5 | 3.45 | 3.25 | 3.65 | 0% | 0.301 | -0.129 | 0.137 | 3 | 0 |
| 2024-05-24 | 160 | 2.88 | 2.71 | 3.05 | +63.9% | 0.262 | -0.12 | 0.129 | 1,637 | 20 |
| 2024-05-24 | 162.5 | 2.26 | 2.2 | 2.32 | 0% | 0.22 | -0.107 | 0.117 | 1 | 10 |
| 2024-05-24 | 165 | 1.97 | 1.78 | 2.16 | +73.8% | 0.185 | -0.095 | 0.105 | 1,645 | 35 |
| 2024-05-24 | 167.5 | 1.525 | 1.43 | 1.62 | +62.8% | 0.16 | -0.089 | 0.096 | 1 | 5 |
| 2024-05-24 | 170 | 1.31 | 1.14 | 1.48 | 0% | 0.132 | -0.077 | 0.085 | 395 | 44 |
| 2024-05-24 | 175 | 0.86 | 0.73 | 0.99 | 0% | 0.094 | -0.061 | 0.066 | 1,032 | 2 |
| 2024-05-24 | 180 | 0.575 | 0.46 | 0.69 | 0% | 0.063 | -0.045 | 0.049 | 999 | 6 |
| 2024-05-24 | 185 | 0.345 | 0.27 | 0.42 | 0% | 0.045 | -0.035 | 0.037 | 268 | 0 |
| 2024-05-24 | 190 | 0.23 | 0.13 | 0.33 | 0% | 0.026 | -0.022 | 0.024 | 321 | 1 |
| 2024-05-24 | 195 | 0.165 | 0.07 | 0.26 | 0% | 0.023 | -0.021 | 0.021 | 311 | 0 |
| 2024-05-24 | 200 | 0.125 | 0.05 | 0.2 | 0% | 0.021 | -0.021 | 0.02 | 613 | 1 |
| 2024-05-24 | 210 | 0.11 | 0.03 | 0.19 | 0% | 0.011 | -0.012 | 0.011 | 593 | 3 |
| 2024-05-24 | 220 | 0.06 | 0.02 | 0.1 | 0% | 0.008 | -0.01 | 0.009 | 219 | 0 |
| 2024-05-24 | 230 | 0.13 | 0 | 0.26 | 0% | 0.007 | -0.01 | 0.008 | 231 | 13 |
| 2024-05-24 | 240 | 0.025 | 0 | 0.05 | 0% | 0.007 | -0.01 | 0.008 | 327 | 11 |
| 2024-05-24 | 250 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 176 | 0 |
| 2024-05-24 | 260 | 0.295 | 0 | 0.59 | 0% | 0 | 0 | 0 | 148 | 0 |
| 2024-05-24 | 270 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 226 | 0 |
| 2024-05-24 | 280 | 0.35 | 0.01 | 0.69 | 0% | 0.023 | -0.046 | 0.022 | 312 | 0 |
| 2024-05-24 | 290 | 0.345 | 0 | 0.69 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-24 | 300 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-24 | 310 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 320 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 270 | 0 |
| 2024-05-24 | 330 | 0.41 | 0 | 0.82 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 340 | 0.41 | 0 | 0.82 | 0% | 0.001 | -0.002 | 0.001 | 1 | 1 |
