| 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 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 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 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 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 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 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 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 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 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 92.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 93.93 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 95 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 96.75 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-21 | 97.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-24 | 98.93 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 100 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 101.75 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 102.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 103.93 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 105 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 106.75 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-21 | 107.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 108.93 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 110 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 111.75 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-21 | 112.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-24 | 113.93 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 115 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 116.75 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 21 | 0 |
| 2024-05-21 | 117.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 21 | 0 |
| 2024-05-24 | 118.93 | 1.125 | 0 | 2.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 120 | 1.125 | 0 | 2.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 121.75 | 1.125 | 0 | 2.25 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-21 | 122.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-24 | 123.93 | 1.125 | 0 | 2.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 125 | 1.15 | 0 | 2.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 126.75 | 1.15 | 0 | 2.3 | 0% | 0 | 0 | 0 | 22 | 0 |
| 2024-05-21 | 127.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 22 | 0 |
| 2024-05-24 | 128.93 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 130 | 0.175 | 0.05 | 0.3 | 0% | -0.013 | -0.005 | 0.036 | 0 | 0 |
| 2024-05-24 | 131.75 | 0.175 | 0.05 | 0.3 | 0% | -0.013 | -0.005 | 0.037 | 2 | 0 |
| 2024-05-21 | 132.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 133.93 | 0.275 | 0.2 | 0.35 | 0% | -0.019 | -0.007 | 0.051 | 0 | 0 |
| 2024-05-24 | 135 | 0.275 | 0.2 | 0.35 | 0% | -0.02 | -0.007 | 0.052 | 0 | 0 |
| 2024-05-24 | 136.75 | 0.325 | 0.25 | 0.4 | 0% | -0.023 | -0.008 | 0.059 | 43 | 0 |
| 2024-05-21 | 137.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 43 | 0 |
| 2024-05-24 | 138.93 | 0.325 | 0.25 | 0.4 | 0% | -0.024 | -0.008 | 0.061 | 1 | 0 |
| 2024-05-24 | 140 | 0.375 | 0.3 | 0.45 | 0% | -0.027 | -0.009 | 0.068 | 0 | 0 |
| 2024-05-24 | 141.75 | 0.375 | 0.3 | 0.45 | 0% | -0.028 | -0.009 | 0.07 | 11 | 0 |
| 2024-05-21 | 142.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-24 | 143.93 | 0.45 | 0.35 | 0.55 | 0% | -0.033 | -0.01 | 0.08 | 80 | 0 |
| 2024-05-24 | 145 | 0.475 | 0.4 | 0.55 | 0% | -0.035 | -0.01 | 0.084 | 0 | 0 |
| 2024-05-24 | 146.75 | 0.5 | 0.4 | 0.6 | 0% | -0.037 | -0.011 | 0.088 | 37 | 0 |
| 2024-05-21 | 147.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 37 | 0 |
| 2024-05-24 | 148.93 | 0.6 | 0.5 | 0.7 | 0% | -0.044 | -0.012 | 0.101 | 1 | 0 |
| 2024-05-24 | 150 | 0.625 | 0.55 | 0.7 | 0% | -0.046 | -0.012 | 0.105 | 0 | 0 |
| 2024-05-24 | 151.75 | 0.7 | 0.6 | 0.8 | 0% | -0.051 | -0.013 | 0.115 | 109 | 0 |
| 2024-05-21 | 152.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 102 | 0 |
| 2024-05-24 | 153.93 | 0.8 | 0.7 | 0.9 | 0% | -0.058 | -0.014 | 0.127 | 30 | 0 |
| 2024-05-24 | 155 | 0.85 | 0.75 | 0.95 | 0% | -0.062 | -0.015 | 0.133 | 0 | 0 |
| 2024-05-24 | 156.75 | 0.95 | 0.85 | 1.05 | 0% | -0.069 | -0.016 | 0.145 | 118 | 0 |
| 2024-05-21 | 157.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 118 | 0 |
| 2024-05-24 | 158.93 | 1.075 | 0.95 | 1.2 | 0% | -0.077 | -0.017 | 0.159 | 18 | 0 |
| 2024-05-24 | 160 | 1.15 | 1.05 | 1.25 | 0% | -0.081 | -0.017 | 0.164 | 0 | 8 |
| 2024-05-24 | 161.75 | 1.275 | 1.15 | 1.4 | 0% | -0.091 | -0.019 | 0.18 | 346 | 0 |
| 2024-05-21 | 162.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 346 | 0 |
| 2024-05-24 | 163.93 | 1.475 | 1.35 | 1.6 | 0% | -0.104 | -0.02 | 0.198 | 10 | 0 |
| 2024-05-24 | 165 | 1.575 | 1.45 | 1.7 | 0% | -0.111 | -0.021 | 0.207 | 0 | 0 |
| 2024-05-24 | 166.75 | 1.775 | 1.65 | 1.9 | 0% | -0.123 | -0.022 | 0.223 | 171 | 0 |
| 2024-05-21 | 167.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 168 | 0 |
| 2024-05-24 | 168.93 | 2.05 | 1.9 | 2.2 | 0% | -0.14 | -0.024 | 0.244 | 5 | 0 |
| 2024-05-24 | 170 | 2.225 | 2.1 | 2.35 | 0% | -0.15 | -0.025 | 0.255 | 7 | 0 |
| 2024-05-24 | 171.75 | 2.45 | 2.3 | 2.6 | 0% | -0.164 | -0.026 | 0.271 | 144 | 0 |
| 2024-05-21 | 172.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 141 | 0 |
| 2024-05-24 | 173.93 | 2.825 | 2.7 | 2.95 | 0% | -0.186 | -0.028 | 0.293 | 5 | 0 |
| 2024-05-24 | 175 | 3.025 | 2.85 | 3.2 | 0% | -0.196 | -0.028 | 0.303 | 3 | 2 |
| 2024-05-24 | 176.75 | 3.4 | 3.2 | 3.6 | 0% | -0.211 | -0.029 | 0.317 | 387 | 1 |
| 2024-05-21 | 177.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 206 | 0 |
| 2024-05-24 | 178.93 | 3.85 | 3.7 | 4 | 0% | -0.241 | -0.031 | 0.341 | 46 | 0 |
| 2024-05-24 | 180 | 4.15 | 4 | 4.3 | 0% | -0.256 | -0.032 | 0.352 | 1 | 0 |
| 2024-05-24 | 181.75 | 4.65 | 4.5 | 4.8 | 0% | -0.279 | -0.033 | 0.367 | 233 | 14 |
| 2024-05-21 | 182.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 231 | 0 |
| 2024-05-24 | 183.93 | 5.25 | 5.1 | 5.4 | 0% | -0.309 | -0.034 | 0.385 | 39 | 0 |
| 2024-05-24 | 185 | 5.55 | 5.3 | 5.8 | 0% | -0.322 | -0.034 | 0.392 | 0 | 1 |
| 2024-05-24 | 186.75 | 6.2 | 6 | 6.4 | 0% | -0.351 | -0.035 | 0.405 | 51 | 0 |
| 2024-05-21 | 187.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 50 | 0 |
| 2024-05-24 | 188.93 | 6.9 | 6.6 | 7.2 | 0% | -0.385 | -0.035 | 0.417 | 30 | 0 |
| 2024-05-24 | 190 | 7.45 | 7.3 | 7.6 | -9% | -0.403 | -0.036 | 0.422 | 20 | 5 |
| 2024-05-24 | 191.75 | 8.15 | 8 | 8.3 | 0% | -0.432 | -0.036 | 0.428 | 118 | 0 |
| 2024-05-24 | 192.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 118 | 0 |
| 2024-05-24 | 193.93 | 9.15 | 9 | 9.3 | -5.3% | -0.469 | -0.035 | 0.433 | 135 | 14 |
| 2024-05-24 | 195 | 9.7 | 9.5 | 9.9 | 0% | -0.487 | -0.035 | 0.433 | 5 | 0 |
| 2024-05-24 | 196.75 | 10.6 | 10.4 | 10.8 | 0% | -0.517 | -0.035 | 0.433 | 117 | 0 |
| 2024-05-21 | 197.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 100 | 0 |
| 2024-05-24 | 198.93 | 11.75 | 11.6 | 11.9 | 0% | -0.555 | -0.034 | 0.428 | 146 | 0 |
| 2024-05-24 | 200 | 13 | 11.8 | 14.2 | 0% | -0.566 | -0.036 | 0.426 | 0 | 0 |
| 2024-05-24 | 206.75 | 17 | 15.7 | 18.3 | 0% | -0.679 | -0.029 | 0.385 | 82 | 0 |
| 2024-05-21 | 207.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 80 | 0 |
| 2024-05-24 | 208.93 | 18.6 | 17.3 | 19.9 | 0% | -0.712 | -0.028 | 0.365 | 93 | 0 |
| 2024-05-24 | 210 | 18.4 | 16.9 | 19.9 | 0% | -0.768 | -0.02 | 0.324 | 7 | 0 |
| 2024-05-24 | 216.75 | 24.1 | 22.2 | 26 | 0% | -0.859 | -0.013 | 0.231 | 0 | 0 |
| 2024-05-21 | 217.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 218.93 | 26.05 | 24.1 | 28 | 0% | -0.886 | -0.011 | 0.196 | 0 | 0 |
| 2024-05-24 | 220 | 27.1 | 25.2 | 29 | 0% | -0.89 | -0.011 | 0.192 | 0 | 0 |
| 2024-05-24 | 226.75 | 33.4 | 31.4 | 35.4 | 0% | -0.951 | -0.005 | 0.096 | 0 | 0 |
| 2024-05-21 | 227.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 228.93 | 35.6 | 33.6 | 37.6 | 0% | -0.95 | -0.006 | 0.099 | 0 | 0 |
| 2024-05-24 | 230 | 36.55 | 34.6 | 38.5 | 0% | -0.978 | -0.002 | 0.046 | 0 | 0 |
| 2024-05-24 | 236.75 | 43.35 | 41.5 | 45.2 | 0% | -0.972 | -0.004 | 0.058 | 0 | 0 |
| 2024-05-21 | 237.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 238.93 | 45.5 | 43.5 | 47.5 | 0% | -0.978 | -0.003 | 0.047 | 0 | 0 |
| 2024-05-24 | 240 | 46.55 | 44.6 | 48.5 | 0% | -0.98 | -0.002 | 0.043 | 0 | 0 |
| 2024-05-24 | 246.75 | 53.3 | 51.4 | 55.2 | 0% | -0.981 | -0.003 | 0.041 | 0 | 0 |
| 2024-05-21 | 247.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 248.93 | 55.45 | 53.5 | 57.4 | 0% | -0.855 | -0.032 | 0.238 | 0 | 0 |
| 2024-05-24 | 250 | 56.55 | 54.3 | 58.8 | 0% | -0.981 | -0.003 | 0.041 | 0 | 0 |
| 2024-05-24 | 256.75 | 63.2 | 61.4 | 65 | 0% | -0.871 | -0.031 | 0.22 | 0 | 0 |
| 2024-05-21 | 257.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 258.93 | 65.5 | 63.5 | 67.5 | 0% | -0.98 | -0.003 | 0.042 | 0 | 0 |
| 2024-05-24 | 260 | 66.55 | 64.6 | 68.5 | 0% | -0.982 | -0.003 | 0.039 | 0 | 0 |
| 2024-05-24 | 266.75 | 73.2 | 71.3 | 75.1 | 0% | -0.874 | -0.033 | 0.216 | 0 | 0 |
| 2024-05-21 | 267.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 268.93 | 75.5 | 73.1 | 77.9 | 0% | -0.981 | -0.004 | 0.041 | 0 | 0 |
| 2024-05-24 | 270 | 76.6 | 74.2 | 79 | 0% | -0.977 | -0.005 | 0.049 | 0 | 0 |
| 2024-05-24 | 278.93 | 85.5 | 83.5 | 87.5 | 0% | -0.982 | -0.004 | 0.04 | 0 | 0 |
| 2024-05-24 | 280 | 86.6 | 84.6 | 88.6 | 0% | -0.978 | -0.005 | 0.048 | 0 | 0 |
| 2024-05-24 | 288.93 | 95.5 | 93.5 | 97.5 | 0% | -0.982 | -0.004 | 0.04 | 0 | 0 |
| 2024-05-21 | 290 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 298.93 | 105.55 | 103.1 | 108 | 0% | -0.978 | -0.006 | 0.048 | 0 | 0 |
| 2024-05-21 | 300 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 308.93 | 115.4 | 113.5 | 117.3 | 0% | -0.892 | -0.039 | 0.191 | 0 | 0 |
| 2024-05-21 | 310 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
