| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 93.06 | 1,215 | 982 | 1,785 | 2,301 | 158 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 115 | 75.2 | 73.2 | 77.2 | 0% | 0.988 | -0.121 | 0.008 | 0 | 0 |
| 2024-05-24 | 120 | 70.1 | 68 | 72.2 | 0% | 0.992 | -0.069 | 0.005 | 0 | 0 |
| 2024-05-24 | 124 | 66.15 | 64.2 | 68.1 | 0% | 0.989 | -0.093 | 0.007 | 0 | 0 |
| 2024-05-24 | 125 | 65.15 | 63.2 | 67.1 | 0% | 0.989 | -0.092 | 0.007 | 0 | 0 |
| 2024-05-24 | 126 | 64.15 | 62.2 | 66.1 | 0% | 0.989 | -0.092 | 0.007 | 0 | 0 |
| 2024-05-24 | 127 | 63.15 | 61.2 | 65.1 | 0% | 0.989 | -0.091 | 0.007 | 0 | 0 |
| 2024-05-24 | 128 | 62.1 | 60.1 | 64.1 | 0% | 0.992 | -0.065 | 0.005 | 0 | 0 |
| 2024-05-24 | 129 | 61.1 | 59.1 | 63.1 | 0% | 0.992 | -0.065 | 0.005 | 0 | 0 |
| 2024-05-24 | 130 | 60.15 | 58.2 | 62.1 | 0% | 0.988 | -0.089 | 0.007 | 0 | 0 |
| 2024-05-24 | 131 | 59.1 | 57.1 | 61.1 | 0% | 0.992 | -0.064 | 0.005 | 0 | 0 |
| 2024-05-24 | 132 | 58.1 | 56.1 | 60.1 | 0% | 0.991 | -0.063 | 0.005 | 0 | 0 |
| 2024-05-24 | 133 | 57.15 | 55.2 | 59.1 | 0% | 0.988 | -0.088 | 0.008 | 0 | 0 |
| 2024-05-24 | 134 | 56.2 | 54.2 | 58.2 | 0% | 0.984 | -0.11 | 0.009 | 0 | 0 |
| 2024-05-24 | 135 | 55.3 | 53.3 | 57.3 | 0% | 0.978 | -0.151 | 0.013 | 0 | 0 |
| 2024-05-24 | 136 | 53.85 | 52.3 | 55.4 | 0% | 0.936 | -0.478 | 0.03 | 0 | 0 |
| 2024-05-24 | 137 | 52.85 | 51.3 | 54.4 | 0% | 0.935 | -0.475 | 0.031 | 0 | 0 |
| 2024-05-24 | 138 | 51.85 | 50.3 | 53.4 | 0% | 0.934 | -0.473 | 0.031 | 0 | 0 |
| 2024-05-24 | 139 | 51.25 | 49.3 | 53.2 | 0% | 0.98 | -0.128 | 0.012 | 0 | 0 |
| 2024-05-24 | 140 | 50.25 | 48.3 | 52.2 | 0% | 0.98 | -0.127 | 0.012 | 0 | 0 |
| 2024-05-24 | 141 | 49.25 | 47.3 | 51.2 | 0% | 0.979 | -0.127 | 0.012 | 0 | 0 |
| 2024-05-24 | 142 | 48.2 | 46.1 | 50.3 | 0% | 0.982 | -0.105 | 0.01 | 0 | 0 |
| 2024-05-24 | 143 | 47.3 | 45.3 | 49.3 | 0% | 0.975 | -0.145 | 0.014 | 0 | 0 |
| 2024-05-24 | 144 | 46.4 | 44.4 | 48.4 | 0% | 0.969 | -0.18 | 0.017 | 0 | 0 |
| 2024-05-24 | 145 | 45.45 | 43.4 | 47.5 | 0% | 0.965 | -0.196 | 0.019 | 0 | 0 |
| 2024-05-24 | 146 | 44.35 | 42.4 | 46.3 | 0% | 0.971 | -0.16 | 0.016 | 0 | 0 |
| 2024-05-24 | 147 | 43.35 | 41.4 | 45.3 | 0% | 0.97 | -0.159 | 0.016 | 0 | 0 |
| 2024-05-24 | 148 | 42.4 | 40.4 | 44.4 | 0% | 0.966 | -0.176 | 0.018 | 0 | 0 |
| 2024-05-24 | 149 | 41.35 | 39.4 | 43.3 | 0% | 0.969 | -0.157 | 0.017 | 0 | 0 |
| 2024-05-24 | 150 | 40.75 | 39 | 42.5 | 0% | 0.945 | -0.279 | 0.027 | 2 | 0 |
| 2024-05-24 | 152.5 | 37.95 | 36.1 | 39.8 | 0% | 0.96 | -0.187 | 0.021 | 0 | 0 |
| 2024-05-24 | 155 | 36.1 | 34.6 | 37.6 | 0% | 0.922 | -0.357 | 0.035 | 0 | 0 |
| 2024-05-24 | 157.5 | 33.55 | 32.1 | 35 | 0% | 0.92 | -0.338 | 0.036 | 0 | 0 |
| 2024-05-24 | 160 | 30.75 | 29.5 | 32 | 0% | 0.932 | -0.259 | 0.032 | 2 | 0 |
| 2024-05-24 | 162.5 | 28.55 | 27.4 | 29.7 | 0% | 0.868 | -0.517 | 0.052 | 0 | 7 |
| 2024-05-24 | 165 | 26.6 | 25.7 | 27.5 | 0% | 0.878 | -0.422 | 0.049 | 1 | 0 |
| 2024-05-24 | 167.5 | 23.8 | 22.7 | 24.9 | 0% | 0.884 | -0.354 | 0.048 | 0 | 0 |
| 2024-05-24 | 170 | 22.95 | 21.4 | 24.5 | 0% | 0.81 | -0.598 | 0.066 | 0 | 0 |
| 2024-05-24 | 172.5 | 20 | 18.5 | 21.5 | 0% | 0.811 | -0.513 | 0.066 | 11 | 0 |
| 2024-05-24 | 175 | 18.05 | 17.6 | 18.5 | 0% | 0.778 | -0.559 | 0.072 | 4 | 20 |
| 2024-05-24 | 177.5 | 16.15 | 15.7 | 16.6 | 0% | 0.742 | -0.597 | 0.079 | 0 | 0 |
| 2024-05-24 | 180 | 14.5 | 14.1 | 14.9 | 0% | 0.701 | -0.646 | 0.085 | 12 | 0 |
| 2024-05-24 | 182.5 | 13.2 | 12.4 | 14 | +12.1% | 0.663 | -0.649 | 0.089 | 35 | 1 |
| 2024-05-24 | 185 | 11.35 | 11 | 11.7 | +9% | 0.615 | -0.703 | 0.093 | 55 | 3 |
| 2024-05-24 | 187.5 | 10 | 9.7 | 10.3 | +19.1% | 0.57 | -0.723 | 0.096 | 66 | 23 |
| 2024-05-24 | 190 | 8.85 | 8.5 | 9.2 | +23.1% | 0.524 | -0.741 | 0.097 | 45 | 81 |
| 2024-05-24 | 192.5 | 7.7 | 7.4 | 8 | +14.9% | 0.479 | -0.74 | 0.097 | 68 | 19 |
| 2024-05-24 | 195 | 6.7 | 6.4 | 7 | +16.3% | 0.433 | -0.716 | 0.096 | 100 | 41 |
| 2024-05-24 | 197.5 | 5.8 | 5.5 | 6.1 | +33.7% | 0.394 | -0.718 | 0.094 | 41 | 8 |
| 2024-05-24 | 200 | 4.95 | 4.7 | 5.2 | 0% | 0.347 | -0.666 | 0.09 | 428 | 372 |
| 2024-05-24 | 202.5 | 4.2 | 3.9 | 4.5 | 0% | 0.321 | -0.689 | 0.087 | 17 | 4 |
| 2024-05-24 | 205 | 3.65 | 3.4 | 3.9 | +43.4% | 0.28 | -0.631 | 0.082 | 62 | 15 |
| 2024-05-24 | 207.5 | 3.1 | 2.9 | 3.3 | 0% | 0.247 | -0.593 | 0.077 | 60 | 13 |
| 2024-05-24 | 210 | 2.6 | 2.45 | 2.75 | +37.7% | 0.215 | -0.549 | 0.071 | 130 | 114 |
| 2024-05-24 | 212.5 | 2.45 | 2.05 | 2.85 | +30.7% | 0.194 | -0.53 | 0.067 | 34 | 33 |
| 2024-05-24 | 215 | 1.975 | 1.8 | 2.15 | +41.5% | 0.166 | -0.476 | 0.061 | 87 | 160 |
| 2024-05-24 | 217.5 | 1.6 | 1.45 | 1.75 | +41.7% | 0.144 | -0.433 | 0.055 | 66 | 9 |
| 2024-05-24 | 220 | 1.35 | 1.2 | 1.5 | +28.7% | 0.127 | -0.403 | 0.051 | 78 | 24 |
| 2024-05-24 | 222.5 | 1.15 | 1 | 1.3 | -4.2% | 0.109 | -0.36 | 0.045 | 3 | 16 |
| 2024-05-24 | 225 | 1.05 | 0.85 | 1.25 | +37% | 0.096 | -0.333 | 0.041 | 81 | 78 |
| 2024-05-24 | 227.5 | 0.825 | 0.7 | 0.95 | 0% | 0.081 | -0.295 | 0.037 | 0 | 0 |
| 2024-05-24 | 230 | 0.7 | 0.6 | 0.8 | +34% | 0.068 | -0.257 | 0.032 | 39 | 71 |
| 2024-05-24 | 232.5 | 0.575 | 0.5 | 0.65 | 0% | 0.063 | -0.25 | 0.03 | 0 | 1 |
| 2024-05-24 | 235 | 0.475 | 0.4 | 0.55 | +22% | 0.052 | -0.213 | 0.026 | 12 | 33 |
| 2024-05-24 | 237.5 | 0.325 | 0.2 | 0.45 | 0% | 0.04 | -0.168 | 0.021 | 0 | 5 |
| 2024-05-24 | 240 | 0.275 | 0.2 | 0.35 | +50% | 0.034 | -0.148 | 0.018 | 17 | 5 |
| 2024-05-24 | 242.5 | 0.85 | 0.15 | 1.55 | 0% | 0.069 | -0.329 | 0.032 | 0 | 0 |
| 2024-05-24 | 245 | 0.225 | 0.1 | 0.35 | 0% | 0.026 | -0.12 | 0.015 | 9 | 0 |
| 2024-05-24 | 247.5 | 0.8 | 0.1 | 1.5 | 0% | 0.063 | -0.322 | 0.03 | 0 | 0 |
| 2024-05-24 | 250 | 0.175 | 0.05 | 0.3 | 0% | 0.02 | -0.1 | 0.012 | 16 | 0 |
| 2024-05-24 | 252.5 | 0.725 | 0.05 | 1.4 | 0% | 0.056 | -0.305 | 0.028 | 0 | 0 |
| 2024-05-24 | 255 | 0.725 | 0.05 | 1.4 | 0% | 0.055 | -0.308 | 0.027 | 0 | 0 |
| 2024-05-24 | 257.5 | 0.125 | 0.05 | 0.2 | 0% | 0.012 | -0.065 | 0.008 | 0 | 1 |
| 2024-05-24 | 260 | 0.15 | 0 | 0.3 | 0% | 0.012 | -0.066 | 0.007 | 0 | 2 |
| 2024-05-24 | 265 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 270 | 0.025 | 0 | 0.05 | 0% | 0.006 | -0.038 | 0.004 | 0 | 52 |
| 2024-05-24 | 275 | 0.025 | 0 | 0.05 | 0% | 0.006 | -0.038 | 0.004 | 0 | 4 |
| 2024-05-24 | 280 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 58 | 0 |
| 2024-05-24 | 285 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 54 | 0 |
| 2024-05-24 | 290 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 90 | 0 |
