| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 22.85 | 5 | 45 | 11,327 | 4,530 | 272 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 71.75 | 122.5 | 120.5 | 124.5 | 0% | 0.975 | -0.021 | 0.055 | 0 | 0 |
| 2024-05-21 | 72.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-03-11 | 75 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 76.75 | 117.6 | 115.6 | 119.6 | 0% | 0.972 | -0.022 | 0.061 | 0 | 0 |
| 2024-05-21 | 77.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-03-11 | 80 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 81.75 | 112.65 | 110.7 | 114.6 | 0% | 0.969 | -0.023 | 0.066 | 0 | 0 |
| 2024-05-21 | 82.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-03-11 | 85 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 86.75 | 107.7 | 105.7 | 109.7 | 0% | 0.967 | -0.023 | 0.071 | 0 | 0 |
| 2024-05-21 | 87.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-03-11 | 90 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 91.75 | 102.8 | 100.8 | 104.8 | 0% | 0.963 | -0.025 | 0.078 | 0 | 0 |
| 2024-05-21 | 92.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 93.93 | 100.6 | 98.6 | 102.6 | 0% | 0.962 | -0.024 | 0.079 | 0 | 0 |
| 2024-05-21 | 95 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 96.75 | 97.85 | 95.9 | 99.8 | 0% | 0.96 | -0.025 | 0.084 | 45 | 0 |
| 2024-05-21 | 97.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 45 | 0 |
| 2024-05-24 | 98.93 | 95.7 | 93.7 | 97.7 | 0% | 0.959 | -0.025 | 0.086 | 0 | 0 |
| 2024-05-21 | 100 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 101.75 | 93 | 90.7 | 95.3 | 0% | 0.955 | -0.027 | 0.092 | 0 | 0 |
| 2024-05-21 | 102.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 103.93 | 90.75 | 88.8 | 92.7 | 0% | 0.956 | -0.025 | 0.092 | 0 | 0 |
| 2024-05-21 | 105 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 106.75 | 88 | 86 | 90 | 0% | 0.953 | -0.026 | 0.096 | 0 | 0 |
| 2024-05-21 | 107.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 108.93 | 85.75 | 83.5 | 88 | 0% | 0.954 | -0.025 | 0.096 | 0 | 0 |
| 2024-05-21 | 110 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 111.75 | 82.9 | 80.8 | 85 | 0% | 0.953 | -0.024 | 0.097 | 0 | 0 |
| 2024-05-21 | 112.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 113.93 | 80.9 | 78.9 | 82.9 | 0% | 0.948 | -0.027 | 0.106 | 0 | 0 |
| 2024-05-24 | 115 | 79.8 | 77.9 | 81.7 | 0% | 0.948 | -0.026 | 0.106 | 0 | 0 |
| 2024-05-24 | 116.75 | 78.25 | 76 | 80.5 | 0% | 0.943 | -0.028 | 0.115 | 0 | 0 |
| 2024-05-21 | 117.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 118.93 | 76.1 | 74.2 | 78 | 0% | 0.941 | -0.029 | 0.118 | 0 | 0 |
| 2024-05-24 | 120 | 74.95 | 73 | 76.9 | 0% | 0.942 | -0.027 | 0.116 | 0 | 0 |
| 2024-05-24 | 121.75 | 73.2 | 71.2 | 75.2 | 0% | 0.941 | -0.027 | 0.118 | 0 | 0 |
| 2024-05-21 | 122.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 123.93 | 71.1 | 69.1 | 73.1 | 0% | 0.937 | -0.028 | 0.123 | 0 | 0 |
| 2024-05-24 | 125 | 70 | 68 | 72 | 0% | 0.937 | -0.027 | 0.123 | 0 | 0 |
| 2024-05-24 | 126.75 | 68.4 | 66.5 | 70.3 | 0% | 0.933 | -0.029 | 0.131 | 0 | 0 |
| 2024-05-21 | 127.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 128.93 | 66.2 | 64.2 | 68.2 | 0% | 0.931 | -0.028 | 0.133 | 0 | 0 |
| 2024-05-24 | 130 | 65.15 | 63.2 | 67.1 | 0% | 0.93 | -0.028 | 0.135 | 0 | 0 |
| 2024-05-24 | 131.75 | 63.4 | 61.4 | 65.4 | 0% | 0.929 | -0.028 | 0.137 | 2 | 0 |
| 2024-05-21 | 132.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 133.93 | 61.5 | 59.7 | 63.3 | 0% | 0.921 | -0.031 | 0.15 | 0 | 0 |
| 2024-05-24 | 135 | 60.3 | 58.3 | 62.3 | 0% | 0.923 | -0.029 | 0.147 | 0 | 0 |
| 2024-05-24 | 136.75 | 58.6 | 56.6 | 60.6 | 0% | 0.92 | -0.03 | 0.151 | 3 | 0 |
| 2024-05-21 | 137.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-24 | 138.93 | 56.6 | 54.7 | 58.5 | 0% | 0.914 | -0.031 | 0.161 | 0 | 0 |
| 2024-05-24 | 140 | 55.65 | 53.9 | 57.4 | 0% | 0.909 | -0.032 | 0.167 | 0 | 0 |
| 2024-05-24 | 141.75 | 53.7 | 51.7 | 55.7 | 0% | 0.912 | -0.03 | 0.163 | 0 | 0 |
| 2024-05-21 | 142.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 143.93 | 51.7 | 49.8 | 53.6 | 0% | 0.905 | -0.031 | 0.173 | 0 | 0 |
| 2024-05-24 | 145 | 50.5 | 48.6 | 52.4 | 0% | 0.907 | -0.03 | 0.17 | 0 | 0 |
| 2024-05-24 | 146.75 | 48.9 | 46.9 | 50.9 | 0% | 0.901 | -0.031 | 0.178 | 18 | 0 |
| 2024-05-21 | 147.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-24 | 148.93 | 46.95 | 45 | 48.9 | 0% | 0.893 | -0.033 | 0.191 | 0 | 0 |
| 2024-05-24 | 150 | 45.9 | 43.9 | 47.9 | 0% | 0.891 | -0.033 | 0.194 | 0 | 0 |
| 2024-05-24 | 151.75 | 44.25 | 42.3 | 46.2 | 0% | 0.885 | -0.033 | 0.201 | 13 | 0 |
| 2024-05-21 | 152.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-24 | 153.93 | 42.2 | 40.3 | 44.1 | 0% | 0.878 | -0.034 | 0.209 | 1 | 0 |
| 2024-05-24 | 155 | 41.25 | 39.3 | 43.2 | 0% | 0.873 | -0.035 | 0.215 | 0 | 0 |
| 2024-05-24 | 156.75 | 39.95 | 38.4 | 41.5 | 0% | 0.86 | -0.038 | 0.233 | 23 | 0 |
| 2024-05-21 | 157.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 23 | 0 |
| 2024-05-24 | 158.93 | 37.65 | 35.8 | 39.5 | 0% | 0.858 | -0.036 | 0.235 | 1 | 0 |
| 2024-05-24 | 160 | 36.55 | 34.6 | 38.5 | 0% | 0.856 | -0.036 | 0.237 | 0 | 0 |
| 2024-05-24 | 161.75 | 35.25 | 33.6 | 36.9 | 0% | 0.841 | -0.039 | 0.255 | 124 | 0 |
| 2024-05-21 | 162.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 124 | 0 |
| 2024-05-24 | 163.93 | 33.05 | 31.1 | 35 | 0% | 0.835 | -0.038 | 0.26 | 0 | 0 |
| 2024-05-24 | 165 | 32.15 | 30.6 | 33.7 | 0% | 0.828 | -0.038 | 0.268 | 0 | 0 |
| 2024-05-24 | 166.75 | 30.5 | 28.9 | 32.1 | 0% | 0.82 | -0.038 | 0.276 | 38 | 0 |
| 2024-05-21 | 167.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 38 | 0 |
| 2024-05-24 | 168.93 | 29.15 | 27.7 | 30.6 | 0% | 0.795 | -0.043 | 0.301 | 43 | 0 |
| 2024-05-24 | 170 | 27.85 | 26 | 29.7 | 0% | 0.796 | -0.041 | 0.3 | 0 | 0 |
| 2024-05-24 | 171.75 | 26.7 | 25.5 | 27.9 | 0% | 0.777 | -0.044 | 0.317 | 64 | 0 |
| 2024-05-21 | 172.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 70 | 0 |
| 2024-05-24 | 173.93 | 24.45 | 22.8 | 26.1 | 0% | 0.767 | -0.042 | 0.325 | 3 | 0 |
| 2024-05-24 | 175 | 24.15 | 22.7 | 25.6 | 0% | 0.749 | -0.046 | 0.34 | 0 | 0 |
| 2024-05-24 | 176.75 | 22.6 | 21.4 | 23.8 | 0% | 0.736 | -0.045 | 0.349 | 227 | 0 |
| 2024-05-21 | 177.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 227 | 0 |
| 2024-05-24 | 178.93 | 20.85 | 19.8 | 21.9 | 0% | 0.715 | -0.046 | 0.363 | 30 | 0 |
| 2024-05-24 | 180 | 20.05 | 18.3 | 21.8 | 0% | 0.704 | -0.046 | 0.37 | 0 | 0 |
| 2024-05-24 | 181.75 | 18.85 | 17.8 | 19.9 | 0% | 0.685 | -0.047 | 0.382 | 138 | 0 |
| 2024-05-21 | 182.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 141 | 0 |
| 2024-05-24 | 183.93 | 17.2 | 15.7 | 18.7 | 0% | 0.661 | -0.048 | 0.394 | 3 | 0 |
| 2024-05-24 | 185 | 16.85 | 15.4 | 18.3 | 0% | 0.645 | -0.05 | 0.401 | 0 | 0 |
| 2024-05-24 | 186.75 | 15.4 | 14.4 | 16.4 | 0% | 0.625 | -0.049 | 0.409 | 306 | 0 |
| 2024-05-21 | 187.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 307 | 0 |
| 2024-05-24 | 188.93 | 13.9 | 13 | 14.8 | 0% | 0.598 | -0.048 | 0.418 | 21 | 0 |
| 2024-05-24 | 190 | 13.8 | 12.4 | 15.2 | 0% | 0.582 | -0.051 | 0.422 | 1 | 0 |
| 2024-05-24 | 191.75 | 12.3 | 10.6 | 14 | 0% | 0.559 | -0.049 | 0.427 | 96 | 1 |
| 2024-05-24 | 192.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 97 | 0 |
| 2024-05-24 | 193.93 | 11.25 | 10.5 | 12 | 0% | 0.528 | -0.049 | 0.432 | 6 | 0 |
| 2024-05-24 | 195 | 10.55 | 10.3 | 10.8 | +11.2% | 0.513 | -0.048 | 0.433 | 10 | 1 |
| 2024-05-24 | 196.75 | 9.65 | 9.4 | 9.9 | 0% | 0.487 | -0.048 | 0.433 | 116 | 0 |
| 2024-05-21 | 197.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 89 | 0 |
| 2024-05-24 | 198.93 | 8.65 | 8.4 | 8.9 | 0% | 0.456 | -0.047 | 0.431 | 372 | 0 |
| 2024-05-24 | 200 | 8.15 | 7.9 | 8.4 | 0% | 0.44 | -0.047 | 0.429 | 4,003 | 0 |
| 2024-05-24 | 206.75 | 5.65 | 5.4 | 5.9 | 0% | 0.35 | -0.044 | 0.404 | 902 | 1 |
| 2024-05-21 | 207.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 883 | 0 |
| 2024-05-24 | 208.93 | 4.9 | 4.7 | 5.1 | 0% | 0.314 | -0.04 | 0.387 | 568 | 0 |
| 2024-05-24 | 210 | 4.6 | 4.4 | 4.8 | 0% | 0.3 | -0.039 | 0.38 | 3 | 0 |
| 2024-05-24 | 216.75 | 3.075 | 2.85 | 3.3 | 0% | 0.222 | -0.033 | 0.325 | 209 | 0 |
| 2024-05-21 | 217.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 198 | 0 |
| 2024-05-24 | 218.93 | 2.625 | 2.4 | 2.85 | 0% | 0.197 | -0.031 | 0.304 | 249 | 0 |
| 2024-05-24 | 220 | 2.4 | 2.25 | 2.55 | 0% | 0.185 | -0.029 | 0.292 | 1 | 0 |
| 2024-05-24 | 226.75 | 1.5 | 1.4 | 1.6 | 0% | 0.127 | -0.023 | 0.228 | 248 | 0 |
| 2024-05-21 | 227.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 242 | 0 |
| 2024-05-24 | 228.93 | 1.3 | 1.2 | 1.4 | 0% | 0.113 | -0.021 | 0.21 | 136 | 0 |
| 2024-05-24 | 230 | 1.2 | 1.1 | 1.3 | 0% | 0.111 | -0.021 | 0.208 | 0 | 2 |
| 2024-05-24 | 236.75 | 0.75 | 0.65 | 0.85 | 0% | 0.071 | -0.015 | 0.149 | 46 | 0 |
| 2024-05-21 | 237.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 41 | 0 |
| 2024-05-24 | 238.93 | 0.65 | 0.55 | 0.75 | 0% | 0.063 | -0.013 | 0.135 | 238 | 0 |
| 2024-05-24 | 240 | 0.6 | 0.5 | 0.7 | 0% | 0.058 | -0.013 | 0.128 | 0 | 0 |
| 2024-05-24 | 246.75 | 0.4 | 0.3 | 0.5 | 0% | 0.041 | -0.01 | 0.096 | 12 | 0 |
| 2024-05-21 | 247.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-24 | 248.93 | 0.35 | 0.25 | 0.45 | 0% | 0.036 | -0.009 | 0.086 | 312 | 0 |
| 2024-05-24 | 250 | 0.325 | 0.25 | 0.4 | 0% | 0.034 | -0.008 | 0.082 | 0 | 0 |
| 2024-05-24 | 256.75 | 0.225 | 0.15 | 0.3 | 0% | 0.024 | -0.006 | 0.061 | 7 | 0 |
| 2024-05-21 | 257.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-24 | 258.93 | 0.225 | 0.15 | 0.3 | 0% | 0.023 | -0.006 | 0.06 | 14 | 0 |
| 2024-05-24 | 260 | 0.175 | 0.1 | 0.25 | 0% | 0.019 | -0.005 | 0.051 | 0 | 0 |
| 2024-05-24 | 266.75 | 0.125 | 0.05 | 0.2 | 0% | 0.014 | -0.004 | 0.039 | 0 | 0 |
| 2024-05-21 | 267.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 268.93 | 0.125 | 0.05 | 0.2 | 0% | 0.014 | -0.004 | 0.038 | 1 | 0 |
| 2024-05-24 | 270 | 0.125 | 0.05 | 0.2 | 0% | 0.013 | -0.004 | 0.038 | 0 | 0 |
| 2024-05-24 | 278.93 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-24 | 280 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 288.93 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 290 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 298.93 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-05-21 | 300 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-05-24 | 308.93 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-21 | 310 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 12 | 0 |
