| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 56.66 | 243 | 126 | 19,438 | 59,436 | 120 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 55 | 135.4 | 133.6 | 137.2 | 0% | 0.99 | -0.054 | 0.013 | 0 | 0 |
| 2024-05-24 | 60 | 129.85 | 128.3 | 131.4 | 0% | 0.976 | -0.13 | 0.028 | 1 | 0 |
| 2024-05-24 | 65 | 124.9 | 123.4 | 126.4 | 0% | 0.975 | -0.13 | 0.029 | 0 | 0 |
| 2024-05-24 | 70 | 120.3 | 118.5 | 122.1 | 0% | 0.99 | -0.042 | 0.013 | 0 | 0 |
| 2024-05-24 | 75 | 115.2 | 113.3 | 117.1 | 0% | 0.992 | -0.031 | 0.011 | 0 | 0 |
| 2024-05-24 | 80 | 110.25 | 108.3 | 112.2 | 0% | 0.99 | -0.035 | 0.013 | 0 | 0 |
| 2024-05-24 | 85 | 105.45 | 103.5 | 107.4 | 0% | 0.985 | -0.053 | 0.019 | 0 | 0 |
| 2024-05-24 | 90 | 100.4 | 98.6 | 102.2 | 0% | 0.985 | -0.047 | 0.018 | 0 | 0 |
| 2024-05-24 | 95 | 95.4 | 93.6 | 97.2 | 0% | 0.984 | -0.046 | 0.019 | 156 | 0 |
| 2024-05-24 | 100 | 90.6 | 88.8 | 92.4 | 0% | 0.978 | -0.062 | 0.025 | 26 | 0 |
| 2024-05-24 | 105 | 85.55 | 83.6 | 87.5 | 0% | 0.979 | -0.056 | 0.025 | 93 | 0 |
| 2024-05-24 | 110 | 80.55 | 78.6 | 82.5 | 0% | 0.978 | -0.055 | 0.026 | 137 | 0 |
| 2024-05-24 | 115 | 75.15 | 73.6 | 76.7 | 0% | 0.994 | -0.013 | 0.006 | 154 | 0 |
| 2024-05-24 | 120 | 70.15 | 68.5 | 71.8 | 0% | 0.996 | -0.011 | 0.004 | 146 | 0 |
| 2024-05-24 | 125 | 65.6 | 64.3 | 66.9 | 0% | 0.973 | -0.054 | 0.031 | 181 | 0 |
| 2024-05-24 | 130 | 60.55 | 58.7 | 62.4 | 0% | 0.974 | -0.048 | 0.03 | 49 | 0 |
| 2024-05-24 | 135 | 55.35 | 53.8 | 56.9 | 0% | 0.984 | -0.029 | 0.019 | 135 | 0 |
| 2024-05-24 | 140 | 50.45 | 48.9 | 52 | 0% | 0.977 | -0.037 | 0.026 | 282 | 0 |
| 2024-05-24 | 145 | 46.25 | 44.7 | 47.8 | 0% | 0.937 | -0.089 | 0.063 | 242 | 0 |
| 2024-05-24 | 150 | 41.1 | 39.2 | 43 | 0% | 0.938 | -0.078 | 0.062 | 1,165 | 0 |
| 2024-05-24 | 155 | 36.9 | 35.6 | 38.2 | 0% | 0.899 | -0.114 | 0.09 | 372 | 0 |
| 2024-05-24 | 160 | 31.95 | 31 | 32.9 | 0% | 0.887 | -0.111 | 0.098 | 7,653 | 0 |
| 2024-05-24 | 162.5 | 29.35 | 28.8 | 29.9 | 0% | 0.884 | -0.104 | 0.1 | 0 | 0 |
| 2024-05-24 | 165 | 27.15 | 26.3 | 28 | 0% | 0.866 | -0.113 | 0.111 | 169 | 0 |
| 2024-05-24 | 167.5 | 25.15 | 24.6 | 25.7 | 0% | 0.839 | -0.127 | 0.125 | 0 | 0 |
| 2024-05-24 | 170 | 23.2 | 22.1 | 24.3 | 0% | 0.811 | -0.14 | 0.139 | 356 | 0 |
| 2024-05-24 | 172.5 | 21.2 | 20.3 | 22.1 | 0% | 0.785 | -0.149 | 0.15 | 0 | 0 |
| 2024-05-24 | 175 | 19.2 | 18.6 | 19.8 | 0% | 0.757 | -0.155 | 0.161 | 230 | 0 |
| 2024-05-24 | 177.5 | 17.7 | 17.1 | 18.3 | 0% | 0.718 | -0.171 | 0.174 | 0 | 0 |
| 2024-05-24 | 180 | 15.8 | 15.1 | 16.5 | 0% | 0.687 | -0.174 | 0.182 | 247 | 0 |
| 2024-05-24 | 182.5 | 14.85 | 14.1 | 15.6 | 0% | 0.644 | -0.193 | 0.192 | 1 | 0 |
| 2024-05-24 | 185 | 12.95 | 12.6 | 13.3 | +17.9% | 0.61 | -0.187 | 0.198 | 358 | 3 |
| 2024-05-24 | 187.5 | 11.6 | 11.3 | 11.9 | +19.9% | 0.571 | -0.196 | 0.202 | 16 | 1 |
| 2024-05-24 | 190 | 10.3 | 10 | 10.6 | +28.7% | 0.532 | -0.194 | 0.205 | 49 | 7 |
| 2024-05-24 | 192.5 | 9.15 | 8.9 | 9.4 | 0% | 0.493 | -0.194 | 0.206 | 15 | 0 |
| 2024-05-24 | 195 | 8.1 | 7.8 | 8.4 | +42.1% | 0.455 | -0.192 | 0.204 | 352 | 2 |
| 2024-05-24 | 197.5 | 7.35 | 6.9 | 7.8 | +11.8% | 0.415 | -0.186 | 0.201 | 31 | 32 |
| 2024-05-24 | 200 | 7.15 | 6.1 | 8.2 | +17.1% | 0.386 | -0.19 | 0.197 | 290 | 19 |
| 2024-05-24 | 202.5 | 5.7 | 5.3 | 6.1 | +30% | 0.351 | -0.183 | 0.191 | 21 | 4 |
| 2024-05-24 | 205 | 4.8 | 4.6 | 5 | 0% | 0.318 | -0.176 | 0.184 | 19 | 12 |
| 2024-05-24 | 207.5 | 4.15 | 4 | 4.3 | +14.5% | 0.28 | -0.161 | 0.174 | 43 | 4 |
| 2024-05-24 | 210 | 3.75 | 3.5 | 4 | +23.6% | 0.26 | -0.16 | 0.167 | 720 | 6 |
| 2024-05-24 | 212.5 | 3.15 | 3 | 3.3 | 0% | 0.227 | -0.146 | 0.155 | 10 | 3 |
| 2024-05-24 | 215 | 2.7 | 2.6 | 2.8 | 0% | 0.201 | -0.136 | 0.145 | 3 | 0 |
| 2024-05-24 | 217.5 | 2.3 | 2.2 | 2.4 | +17.1% | 0.181 | -0.129 | 0.136 | 1 | 102 |
| 2024-05-24 | 220 | 2 | 1.9 | 2.1 | 0% | 0.158 | -0.117 | 0.124 | 815 | 4 |
| 2024-05-24 | 225 | 1.45 | 1.35 | 1.55 | 0% | 0.121 | -0.097 | 0.104 | 1 | 0 |
| 2024-05-24 | 230 | 1.125 | 1 | 1.25 | +29.4% | 0.095 | -0.083 | 0.087 | 4,404 | 11 |
| 2024-05-24 | 235 | 0.775 | 0.7 | 0.85 | 0% | 0.071 | -0.066 | 0.07 | 2 | 0 |
| 2024-05-24 | 240 | 0.575 | 0.5 | 0.65 | 0% | 0.053 | -0.053 | 0.056 | 324 | 28 |
| 2024-05-24 | 245 | 0.575 | 0.2 | 0.95 | 0% | 0.051 | -0.056 | 0.054 | 0 | 0 |
| 2024-05-24 | 250 | 0.3 | 0.2 | 0.4 | +3.5% | 0.03 | -0.034 | 0.036 | 67 | 5 |
| 2024-05-24 | 260 | 0.325 | 0.05 | 0.6 | 0% | 0.03 | -0.038 | 0.035 | 29 | 0 |
| 2024-05-24 | 270 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 58 | 0 |
| 2024-05-24 | 280 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 290 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 300 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-24 | 310 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 320 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 330 | 0.65 | 0 | 1.3 | 0% | 0 | 0 | 0 | 0 | 0 |
