| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 26.23 | 4 | 1 | 4,329 | 3,706 | 272 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 71.75 | 122.65 | 120.7 | 124.6 | 0% | 0.969 | -0.014 | 0.083 | 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 | 117.75 | 115.8 | 119.7 | 0% | 0.965 | -0.014 | 0.091 | 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 | 112.85 | 110.9 | 114.8 | 0% | 0.961 | -0.015 | 0.1 | 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 | 108.1 | 106.2 | 110 | 0% | 0.956 | -0.017 | 0.113 | 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 | 103.15 | 101.2 | 105.1 | 0% | 0.953 | -0.017 | 0.12 | 0 | 0 |
| 2024-05-21 | 92.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 93.93 | 101.25 | 99.5 | 103 | 0% | 0.948 | -0.019 | 0.132 | 0 | 0 |
| 2024-05-21 | 95 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 96.75 | 98.35 | 96.4 | 100.3 | 0% | 0.948 | -0.018 | 0.133 | 0 | 0 |
| 2024-05-21 | 97.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 98.93 | 96.25 | 94 | 98.5 | 0% | 0.945 | -0.019 | 0.14 | 0 | 0 |
| 2024-05-24 | 100 | 95.2 | 93.2 | 97.2 | 0% | 0.944 | -0.019 | 0.141 | 0 | 0 |
| 2024-05-24 | 101.75 | 93.55 | 91.6 | 95.5 | 0% | 0.941 | -0.019 | 0.147 | 0 | 0 |
| 2024-05-21 | 102.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 103.93 | 91.45 | 89.5 | 93.4 | 0% | 0.939 | -0.02 | 0.152 | 0 | 0 |
| 2024-05-24 | 105 | 90.25 | 88 | 92.5 | 0% | 0.94 | -0.019 | 0.149 | 0 | 0 |
| 2024-05-24 | 106.75 | 88.75 | 86.5 | 91 | 0% | 0.936 | -0.02 | 0.16 | 0 | 0 |
| 2024-05-21 | 107.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 108.93 | 86.65 | 84.7 | 88.6 | 0% | 0.933 | -0.021 | 0.166 | 20 | 0 |
| 2024-05-24 | 110 | 85.6 | 83.6 | 87.6 | 0% | 0.932 | -0.021 | 0.168 | 0 | 0 |
| 2024-05-24 | 111.75 | 83.95 | 82 | 85.9 | 0% | 0.929 | -0.021 | 0.173 | 0 | 0 |
| 2024-05-21 | 112.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 113.93 | 81.75 | 79.5 | 84 | 0% | 0.928 | -0.021 | 0.176 | 0 | 0 |
| 2024-05-24 | 115 | 80.85 | 78.9 | 82.8 | 0% | 0.924 | -0.022 | 0.183 | 0 | 0 |
| 2024-05-24 | 116.75 | 79 | 77.1 | 80.9 | 0% | 0.925 | -0.021 | 0.183 | 0 | 0 |
| 2024-05-21 | 117.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 118.93 | 77.15 | 75.3 | 79 | 0% | 0.918 | -0.023 | 0.197 | 0 | 0 |
| 2024-05-24 | 120 | 76.1 | 73.7 | 78.5 | 0% | 0.917 | -0.023 | 0.199 | 0 | 0 |
| 2024-05-24 | 121.75 | 74.45 | 72.5 | 76.4 | 0% | 0.914 | -0.023 | 0.205 | 0 | 0 |
| 2024-05-21 | 122.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 123.93 | 72.25 | 70.4 | 74.1 | 0% | 0.912 | -0.023 | 0.208 | 0 | 0 |
| 2024-05-24 | 125 | 71.25 | 69 | 73.5 | 0% | 0.91 | -0.023 | 0.212 | 0 | 0 |
| 2024-05-24 | 126.75 | 69.7 | 67.7 | 71.7 | 0% | 0.905 | -0.024 | 0.222 | 0 | 0 |
| 2024-05-21 | 127.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 128.93 | 67.65 | 65.3 | 70 | 0% | 0.9 | -0.024 | 0.231 | 0 | 0 |
| 2024-05-24 | 130 | 66.65 | 64.3 | 69 | 0% | 0.898 | -0.025 | 0.235 | 0 | 0 |
| 2024-05-24 | 131.75 | 65.05 | 62.7 | 67.4 | 0% | 0.893 | -0.025 | 0.243 | 5 | 0 |
| 2024-05-21 | 132.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-24 | 133.93 | 63.05 | 61.1 | 65 | 0% | 0.888 | -0.026 | 0.253 | 0 | 0 |
| 2024-05-24 | 135 | 62 | 60 | 64 | 0% | 0.887 | -0.026 | 0.255 | 0 | 0 |
| 2024-05-24 | 136.75 | 60.45 | 58.6 | 62.3 | 0% | 0.882 | -0.027 | 0.264 | 0 | 0 |
| 2024-05-21 | 137.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 138.93 | 58.5 | 56.6 | 60.4 | 0% | 0.875 | -0.027 | 0.275 | 0 | 0 |
| 2024-05-24 | 140 | 57.55 | 55.7 | 59.4 | 0% | 0.872 | -0.028 | 0.281 | 0 | 0 |
| 2024-05-24 | 141.75 | 55.95 | 54.1 | 57.8 | 0% | 0.867 | -0.028 | 0.289 | 0 | 0 |
| 2024-05-21 | 142.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 143.93 | 54 | 52.1 | 55.9 | 0% | 0.86 | -0.029 | 0.301 | 0 | 0 |
| 2024-05-24 | 145 | 53 | 51.1 | 54.9 | 0% | 0.857 | -0.029 | 0.305 | 0 | 0 |
| 2024-05-24 | 146.75 | 51.5 | 49.6 | 53.4 | 0% | 0.85 | -0.03 | 0.316 | 8 | 0 |
| 2024-05-21 | 147.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-24 | 148.93 | 49.55 | 47.7 | 51.4 | 0% | 0.843 | -0.03 | 0.327 | 0 | 0 |
| 2024-05-24 | 150 | 48.35 | 46.6 | 50.1 | 0% | 0.843 | -0.03 | 0.327 | 0 | 0 |
| 2024-05-24 | 151.75 | 47 | 45.2 | 48.8 | 0% | 0.834 | -0.031 | 0.341 | 4 | 0 |
| 2024-05-21 | 152.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-24 | 153.93 | 45.1 | 43.3 | 46.9 | 0% | 0.825 | -0.031 | 0.353 | 0 | 0 |
| 2024-05-24 | 155 | 44.3 | 42.4 | 46.2 | 0% | 0.819 | -0.032 | 0.362 | 0 | 0 |
| 2024-05-24 | 156.75 | 42.75 | 40.9 | 44.6 | 0% | 0.812 | -0.032 | 0.371 | 1 | 0 |
| 2024-05-21 | 157.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 158.93 | 41.05 | 39.5 | 42.6 | 0% | 0.8 | -0.034 | 0.387 | 0 | 0 |
| 2024-05-24 | 160 | 40.15 | 38.3 | 42 | 0% | 0.795 | -0.034 | 0.393 | 0 | 0 |
| 2024-05-24 | 161.75 | 38.85 | 37.5 | 40.2 | 0% | 0.784 | -0.035 | 0.406 | 12 | 0 |
| 2024-05-21 | 162.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-24 | 163.93 | 36.85 | 34.9 | 38.8 | 0% | 0.775 | -0.035 | 0.416 | 0 | 0 |
| 2024-05-24 | 165 | 36 | 34.1 | 37.9 | 0% | 0.769 | -0.035 | 0.423 | 0 | 0 |
| 2024-05-24 | 166.75 | 34.9 | 33.6 | 36.2 | 0% | 0.756 | -0.036 | 0.438 | 10 | 0 |
| 2024-05-21 | 167.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-24 | 168.93 | 33 | 31.1 | 34.9 | 0% | 0.744 | -0.036 | 0.449 | 0 | 0 |
| 2024-05-24 | 170 | 32.1 | 30.3 | 33.9 | 0% | 0.738 | -0.036 | 0.455 | 0 | 0 |
| 2024-05-24 | 171.75 | 30.9 | 29.8 | 32 | 0% | 0.726 | -0.037 | 0.467 | 49 | 0 |
| 2024-05-21 | 172.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 49 | 0 |
| 2024-05-24 | 173.93 | 29.35 | 27.6 | 31.1 | 0% | 0.71 | -0.038 | 0.481 | 0 | 0 |
| 2024-05-24 | 175 | 28.5 | 26.7 | 30.3 | 0% | 0.703 | -0.038 | 0.487 | 0 | 0 |
| 2024-05-24 | 176.75 | 27.2 | 26.2 | 28.2 | 0% | 0.69 | -0.038 | 0.497 | 273 | 0 |
| 2024-05-21 | 177.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 273 | 0 |
| 2024-05-24 | 178.93 | 26.1 | 25 | 27.2 | 0% | 0.671 | -0.04 | 0.511 | 2 | 0 |
| 2024-05-24 | 180 | 25.25 | 24.1 | 26.4 | 0% | 0.664 | -0.04 | 0.516 | 0 | 0 |
| 2024-05-24 | 181.75 | 23.85 | 23 | 24.7 | 0% | 0.65 | -0.039 | 0.524 | 211 | 0 |
| 2024-05-21 | 182.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 212 | 0 |
| 2024-05-24 | 183.93 | 22.7 | 21.4 | 24 | 0% | 0.631 | -0.04 | 0.535 | 1 | 0 |
| 2024-05-24 | 185 | 21.9 | 20.8 | 23 | 0% | 0.623 | -0.04 | 0.539 | 0 | 0 |
| 2024-05-24 | 186.75 | 20.6 | 19.7 | 21.5 | 0% | 0.608 | -0.04 | 0.546 | 443 | 0 |
| 2024-05-21 | 187.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 444 | 0 |
| 2024-05-24 | 188.93 | 19.25 | 17.7 | 20.8 | 0% | 0.588 | -0.04 | 0.554 | 10 | 0 |
| 2024-05-24 | 190 | 18.85 | 17.8 | 19.9 | 0% | 0.578 | -0.04 | 0.557 | 0 | 0 |
| 2024-05-24 | 191.75 | 17.85 | 16.8 | 18.9 | 0% | 0.562 | -0.04 | 0.562 | 268 | 0 |
| 2024-05-24 | 192.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 265 | 0 |
| 2024-05-24 | 193.93 | 16.7 | 15.2 | 18.2 | 0% | 0.542 | -0.04 | 0.567 | 11 | 0 |
| 2024-05-24 | 195 | 16.15 | 14 | 18.3 | 0% | 0.532 | -0.04 | 0.569 | 0 | 0 |
| 2024-05-24 | 196.75 | 15.15 | 14.9 | 15.4 | 0% | 0.514 | -0.04 | 0.571 | 154 | 0 |
| 2024-05-21 | 197.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 154 | 0 |
| 2024-05-24 | 198.93 | 14.1 | 13.9 | 14.3 | 0% | 0.493 | -0.04 | 0.572 | 206 | 0 |
| 2024-05-24 | 200 | 13.6 | 13.4 | 13.8 | 0% | 0.483 | -0.039 | 0.572 | 0 | 0 |
| 2024-05-24 | 206.75 | 10.8 | 10.6 | 11 | 0% | 0.418 | -0.038 | 0.562 | 85 | 3 |
| 2024-05-21 | 207.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 85 | 0 |
| 2024-05-24 | 208.93 | 10 | 9.8 | 10.2 | 0% | 0.397 | -0.037 | 0.555 | 29 | 0 |
| 2024-05-24 | 210 | 9.6 | 9.4 | 9.8 | 0% | 0.387 | -0.037 | 0.552 | 0 | 0 |
| 2024-05-24 | 216.75 | 7.4 | 7.1 | 7.7 | 0% | 0.325 | -0.034 | 0.52 | 106 | 0 |
| 2024-05-21 | 217.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 106 | 0 |
| 2024-05-24 | 218.93 | 6.8 | 6.5 | 7.1 | 0% | 0.306 | -0.033 | 0.507 | 100 | 0 |
| 2024-05-24 | 220 | 6.55 | 6.3 | 6.8 | +6% | 0.3 | -0.033 | 0.503 | 2 | 1 |
| 2024-05-24 | 226.75 | 4.9 | 4.6 | 5.2 | 0% | 0.242 | -0.029 | 0.452 | 21 | 0 |
| 2024-05-21 | 227.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-24 | 228.93 | 4.5 | 4.2 | 4.8 | 0% | 0.227 | -0.028 | 0.436 | 43 | 0 |
| 2024-05-24 | 230 | 4.25 | 3.9 | 4.6 | 0% | 0.218 | -0.027 | 0.427 | 0 | 0 |
| 2024-05-24 | 236.75 | 3.25 | 3.1 | 3.4 | 0% | 0.176 | -0.024 | 0.376 | 61 | 0 |
| 2024-05-21 | 237.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 22 | 0 |
| 2024-05-24 | 238.93 | 2.95 | 2.8 | 3.1 | 0% | 0.163 | -0.022 | 0.358 | 26 | 0 |
| 2024-05-24 | 240 | 2.775 | 2.6 | 2.95 | 0% | 0.156 | -0.022 | 0.348 | 0 | 0 |
| 2024-05-24 | 246.75 | 2.05 | 1.9 | 2.2 | 0% | 0.122 | -0.018 | 0.295 | 3 | 0 |
| 2024-05-21 | 247.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-24 | 248.93 | 1.85 | 1.7 | 2 | 0% | 0.113 | -0.017 | 0.278 | 40 | 0 |
| 2024-05-24 | 250 | 1.75 | 1.6 | 1.9 | 0% | 0.108 | -0.017 | 0.269 | 0 | 0 |
| 2024-05-24 | 256.75 | 1.25 | 1.1 | 1.4 | 0% | 0.082 | -0.013 | 0.22 | 67 | 0 |
| 2024-05-21 | 257.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 67 | 0 |
| 2024-05-24 | 258.93 | 1.175 | 1.05 | 1.3 | 0% | 0.077 | -0.013 | 0.21 | 14 | 0 |
| 2024-05-24 | 260 | 1.15 | 1 | 1.3 | 0% | 0.075 | -0.013 | 0.206 | 0 | 0 |
| 2024-05-24 | 266.75 | 0.8 | 0.7 | 0.9 | 0% | 0.056 | -0.01 | 0.163 | 0 | 0 |
| 2024-05-21 | 267.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 268.93 | 0.75 | 0.65 | 0.85 | 0% | 0.052 | -0.01 | 0.156 | 39 | 0 |
| 2024-05-24 | 270 | 0.7 | 0.6 | 0.8 | 0% | 0.049 | -0.009 | 0.149 | 0 | 0 |
| 2024-05-24 | 278.93 | 0.5 | 0.4 | 0.6 | 0% | 0.036 | -0.007 | 0.116 | 200 | 0 |
| 2024-05-24 | 280 | 0.45 | 0.35 | 0.55 | 0% | 0.033 | -0.007 | 0.108 | 0 | 0 |
| 2024-05-24 | 288.93 | 0.325 | 0.2 | 0.45 | 0% | 0.025 | -0.005 | 0.084 | 0 | 0 |
| 2024-05-24 | 290 | 0.3 | 0.2 | 0.4 | 0% | 0.023 | -0.005 | 0.08 | 0 | 0 |
| 2024-05-24 | 298.93 | 0.2 | 0.1 | 0.3 | 0% | 0.016 | -0.004 | 0.059 | 0 | 0 |
| 2024-05-21 | 300 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 308.93 | 0.15 | 0.05 | 0.25 | 0% | 0.012 | -0.003 | 0.046 | 34 | 0 |
| 2024-05-21 | 310 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 30 | 0 |
