| 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 | 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 | 1.1 | 0 | 2.2 | 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 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-21 | 82.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-03-11 | 85 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-24 | 86.75 | 1.125 | 0 | 2.25 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-21 | 87.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-03-11 | 90 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 91.75 | 1.125 | 0 | 2.25 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-21 | 92.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 93.93 | 1.15 | 0 | 2.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 95 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 96.75 | 1.15 | 0 | 2.3 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-21 | 97.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 98.93 | 1.175 | 0 | 2.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 100 | 1.175 | 0 | 2.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 101.75 | 1.175 | 0 | 2.35 | 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 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 105 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 106.75 | 0.3 | 0.05 | 0.55 | 0% | -0.014 | -0.005 | 0.051 | 1 | 0 |
| 2024-05-21 | 107.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 108.93 | 0.325 | 0.05 | 0.6 | 0% | -0.015 | -0.005 | 0.055 | 0 | 0 |
| 2024-05-24 | 110 | 0.35 | 0.1 | 0.6 | 0% | -0.016 | -0.005 | 0.058 | 0 | 0 |
| 2024-05-24 | 111.75 | 0.375 | 0.3 | 0.45 | 0% | -0.017 | -0.005 | 0.062 | 10 | 0 |
| 2024-05-21 | 112.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-24 | 113.93 | 0.4 | 0.3 | 0.5 | 0% | -0.019 | -0.006 | 0.066 | 0 | 0 |
| 2024-05-24 | 115 | 0.45 | 0.35 | 0.55 | 0% | -0.021 | -0.006 | 0.072 | 0 | 0 |
| 2024-05-24 | 116.75 | 0.5 | 0.4 | 0.6 | 0% | -0.023 | -0.007 | 0.079 | 10 | 0 |
| 2024-05-21 | 117.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-24 | 118.93 | 0.55 | 0.45 | 0.65 | 0% | -0.025 | -0.007 | 0.085 | 0 | 0 |
| 2024-05-24 | 120 | 0.55 | 0.45 | 0.65 | 0% | -0.025 | -0.007 | 0.086 | 0 | 0 |
| 2024-05-24 | 121.75 | 0.6 | 0.5 | 0.7 | 0% | -0.028 | -0.008 | 0.093 | 1 | 0 |
| 2024-05-21 | 122.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 123.93 | 0.675 | 0.55 | 0.8 | 0% | -0.031 | -0.008 | 0.102 | 0 | 0 |
| 2024-05-24 | 125 | 0.7 | 0.6 | 0.8 | 0% | -0.032 | -0.008 | 0.105 | 0 | 0 |
| 2024-05-24 | 126.75 | 0.725 | 0.6 | 0.85 | 0% | -0.034 | -0.009 | 0.11 | 1 | 0 |
| 2024-05-21 | 127.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 128.93 | 0.825 | 0.7 | 0.95 | 0% | -0.038 | -0.009 | 0.121 | 2 | 0 |
| 2024-05-24 | 130 | 0.875 | 0.75 | 1 | 0% | -0.04 | -0.01 | 0.127 | 1,000 | 0 |
| 2024-05-24 | 131.75 | 0.95 | 0.85 | 1.05 | 0% | -0.044 | -0.01 | 0.135 | 0 | 0 |
| 2024-05-21 | 132.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 133.93 | 1.025 | 0.9 | 1.15 | 0% | -0.048 | -0.011 | 0.144 | 0 | 0 |
| 2024-05-24 | 135 | 1.075 | 0.95 | 1.2 | 0% | -0.05 | -0.011 | 0.15 | 0 | 0 |
| 2024-05-24 | 136.75 | 1.175 | 1.05 | 1.3 | 0% | -0.054 | -0.012 | 0.16 | 37 | 0 |
| 2024-05-21 | 137.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 37 | 0 |
| 2024-05-24 | 138.93 | 1.275 | 1.15 | 1.4 | 0% | -0.059 | -0.012 | 0.172 | 20 | 0 |
| 2024-05-24 | 140 | 1.325 | 1.2 | 1.45 | 0% | -0.062 | -0.013 | 0.177 | 0 | 0 |
| 2024-05-24 | 141.75 | 1.45 | 1.3 | 1.6 | 0% | -0.067 | -0.013 | 0.189 | 171 | 0 |
| 2024-05-21 | 142.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 171 | 0 |
| 2024-05-24 | 143.93 | 1.625 | 1.5 | 1.75 | 0% | -0.074 | -0.014 | 0.205 | 3 | 0 |
| 2024-05-24 | 145 | 1.675 | 1.55 | 1.8 | 0% | -0.077 | -0.014 | 0.21 | 0 | 0 |
| 2024-05-24 | 146.75 | 1.8 | 1.65 | 1.95 | 0% | -0.083 | -0.015 | 0.222 | 57 | 0 |
| 2024-05-21 | 147.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 56 | 0 |
| 2024-05-24 | 148.93 | 2.1 | 1.85 | 2.35 | 0% | -0.094 | -0.016 | 0.243 | 5 | 0 |
| 2024-05-24 | 150 | 2.075 | 1.95 | 2.2 | 0% | -0.095 | -0.016 | 0.245 | 0 | 0 |
| 2024-05-24 | 151.75 | 2.225 | 2.05 | 2.4 | 0% | -0.102 | -0.017 | 0.258 | 32 | 0 |
| 2024-05-21 | 152.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 32 | 0 |
| 2024-05-24 | 153.93 | 2.525 | 2.35 | 2.7 | 0% | -0.113 | -0.018 | 0.279 | 2 | 0 |
| 2024-05-24 | 155 | 2.625 | 2.5 | 2.75 | 0% | -0.117 | -0.018 | 0.287 | 1 | 0 |
| 2024-05-24 | 156.75 | 2.8 | 2.6 | 3 | 0% | -0.125 | -0.019 | 0.3 | 43 | 0 |
| 2024-05-21 | 157.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 43 | 0 |
| 2024-05-24 | 158.93 | 3.225 | 2.95 | 3.5 | 0% | -0.14 | -0.02 | 0.324 | 30 | 0 |
| 2024-05-24 | 160 | 3.25 | 3.1 | 3.4 | 0% | -0.143 | -0.02 | 0.329 | 0 | 0 |
| 2024-05-24 | 161.75 | 3.55 | 3.4 | 3.7 | 0% | -0.155 | -0.021 | 0.346 | 53 | 0 |
| 2024-05-21 | 162.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 42 | 0 |
| 2024-05-24 | 163.93 | 3.9 | 3.7 | 4.1 | 0% | -0.168 | -0.022 | 0.365 | 41 | 0 |
| 2024-05-24 | 165 | 4.1 | 3.9 | 4.3 | 0% | -0.175 | -0.022 | 0.375 | 1 | 0 |
| 2024-05-24 | 166.75 | 4.4 | 4.2 | 4.6 | 0% | -0.187 | -0.023 | 0.391 | 362 | 0 |
| 2024-05-21 | 167.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 346 | 0 |
| 2024-05-24 | 168.93 | 4.85 | 4.7 | 5 | 0% | -0.204 | -0.024 | 0.411 | 9 | 0 |
| 2024-05-24 | 170 | 5.1 | 4.9 | 5.3 | 0% | -0.212 | -0.024 | 0.421 | 0 | 0 |
| 2024-05-24 | 171.75 | 5.5 | 5.3 | 5.7 | 0% | -0.226 | -0.025 | 0.436 | 74 | 0 |
| 2024-05-21 | 172.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 72 | 0 |
| 2024-05-24 | 173.93 | 6 | 5.8 | 6.2 | 0% | -0.244 | -0.026 | 0.455 | 11 | 0 |
| 2024-05-24 | 175 | 6.3 | 6.1 | 6.5 | 0% | -0.253 | -0.026 | 0.464 | 0 | 0 |
| 2024-05-24 | 176.75 | 6.8 | 6.6 | 7 | 0% | -0.269 | -0.027 | 0.478 | 83 | 0 |
| 2024-05-21 | 177.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 74 | 0 |
| 2024-05-24 | 178.93 | 7.4 | 7.2 | 7.6 | 0% | -0.289 | -0.027 | 0.495 | 5 | 0 |
| 2024-05-24 | 180 | 7.65 | 7.3 | 8 | 0% | -0.299 | -0.027 | 0.503 | 0 | 0 |
| 2024-05-24 | 181.75 | 8.45 | 8.1 | 8.8 | 0% | -0.318 | -0.028 | 0.516 | 32 | 0 |
| 2024-05-21 | 182.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 32 | 0 |
| 2024-05-24 | 183.93 | 8.95 | 8.6 | 9.3 | 0% | -0.339 | -0.028 | 0.529 | 2 | 0 |
| 2024-05-24 | 185 | 9.35 | 9 | 9.7 | 0% | -0.351 | -0.028 | 0.535 | 0 | 0 |
| 2024-05-24 | 186.75 | 10.15 | 9.9 | 10.4 | 0% | -0.37 | -0.028 | 0.545 | 33 | 0 |
| 2024-05-21 | 187.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-24 | 188.93 | 10.85 | 10.5 | 11.2 | 0% | -0.394 | -0.028 | 0.554 | 237 | 1 |
| 2024-05-24 | 190 | 11.45 | 11.2 | 11.7 | 0% | -0.406 | -0.029 | 0.559 | 0 | 0 |
| 2024-05-24 | 191.75 | 12.1 | 11.7 | 12.5 | 0% | -0.426 | -0.028 | 0.564 | 37 | 0 |
| 2024-05-24 | 192.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 37 | 0 |
| 2024-05-24 | 193.93 | 13.1 | 12.7 | 13.5 | 0% | -0.451 | -0.028 | 0.569 | 4 | 0 |
| 2024-05-24 | 195 | 13.7 | 13.4 | 14 | 0% | -0.463 | -0.028 | 0.571 | 0 | 0 |
| 2024-05-24 | 196.75 | 14.55 | 14.3 | 14.8 | 0% | -0.484 | -0.028 | 0.572 | 48 | 0 |
| 2024-05-21 | 197.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 48 | 0 |
| 2024-05-24 | 198.93 | 15.7 | 15.4 | 16 | 0% | -0.509 | -0.027 | 0.572 | 16 | 0 |
| 2024-05-24 | 200 | 16.15 | 15.8 | 16.5 | 0% | -0.523 | -0.027 | 0.57 | 0 | 0 |
| 2024-05-24 | 206.75 | 19.95 | 18 | 21.9 | 0% | -0.607 | -0.024 | 0.546 | 28 | 0 |
| 2024-05-21 | 207.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 21 | 0 |
| 2024-05-24 | 208.93 | 21.15 | 19.5 | 22.8 | 0% | -0.638 | -0.023 | 0.53 | 8 | 0 |
| 2024-05-24 | 210 | 22.05 | 20.1 | 24 | 0% | -0.647 | -0.023 | 0.525 | 0 | 0 |
| 2024-05-24 | 216.75 | 26.7 | 24.8 | 28.6 | 0% | -0.73 | -0.018 | 0.46 | 58 | 0 |
| 2024-05-21 | 217.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 58 | 0 |
| 2024-05-24 | 218.93 | 28.05 | 26.9 | 29.2 | 0% | -0.761 | -0.016 | 0.43 | 0 | 0 |
| 2024-05-24 | 220 | 29.05 | 27.2 | 30.9 | 0% | -0.767 | -0.016 | 0.424 | 0 | 0 |
| 2024-05-24 | 226.75 | 34.55 | 32.7 | 36.4 | 0% | -0.84 | -0.011 | 0.328 | 0 | 0 |
| 2024-05-21 | 227.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 228.93 | 36.05 | 34.6 | 37.5 | 0% | -0.887 | -0.007 | 0.251 | 0 | 0 |
| 2024-05-24 | 230 | 37.35 | 35.5 | 39.2 | 0% | -0.875 | -0.009 | 0.27 | 0 | 0 |
| 2024-05-24 | 236.75 | 43.55 | 41.6 | 45.5 | 0% | -0.93 | -0.005 | 0.168 | 0 | 0 |
| 2024-05-21 | 237.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 238.93 | 45.7 | 43.7 | 47.7 | 0% | -0.933 | -0.005 | 0.162 | 0 | 0 |
| 2024-05-24 | 240 | 46.65 | 44.7 | 48.6 | 0% | -0.958 | -0.003 | 0.104 | 0 | 0 |
| 2024-05-24 | 246.75 | 53.35 | 51.4 | 55.3 | 0% | -0.967 | -0.003 | 0.084 | 0 | 0 |
| 2024-05-21 | 247.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 248.93 | 55.5 | 53.1 | 57.9 | 0% | -0.97 | -0.002 | 0.079 | 0 | 0 |
| 2024-05-24 | 250 | 56.55 | 54.6 | 58.5 | 0% | -0.973 | -0.002 | 0.072 | 0 | 0 |
| 2024-05-24 | 256.75 | 63.4 | 61 | 65.8 | 0% | -0.962 | -0.004 | 0.096 | 0 | 0 |
| 2024-05-21 | 257.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 258.93 | 65.5 | 63.2 | 67.8 | 0% | -0.971 | -0.003 | 0.076 | 0 | 0 |
| 2024-05-24 | 260 | 66.55 | 64.6 | 68.5 | 0% | -0.974 | -0.002 | 0.069 | 0 | 0 |
| 2024-05-24 | 266.75 | 73.3 | 71.3 | 75.3 | 0% | -0.974 | -0.003 | 0.068 | 0 | 0 |
| 2024-05-21 | 267.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 268.93 | 75.5 | 73.5 | 77.5 | 0% | -0.972 | -0.003 | 0.074 | 0 | 0 |
| 2024-05-24 | 270 | 76.3 | 74.6 | 78 | 0% | -0.881 | -0.017 | 0.263 | 0 | 0 |
| 2024-05-24 | 278.93 | 85.5 | 83.1 | 87.9 | 0% | -0.972 | -0.003 | 0.073 | 0 | 0 |
| 2024-05-24 | 280 | 86.6 | 84.6 | 88.6 | 0% | -0.971 | -0.003 | 0.076 | 0 | 0 |
| 2024-05-24 | 288.93 | 95.5 | 93.5 | 97.5 | 0% | -0.973 | -0.003 | 0.072 | 0 | 0 |
| 2024-05-24 | 290 | 96.6 | 94.6 | 98.6 | 0% | -0.972 | -0.004 | 0.075 | 0 | 0 |
| 2024-05-24 | 298.93 | 105.45 | 103.5 | 107.4 | 0% | -0.875 | -0.022 | 0.273 | 0 | 0 |
| 2024-05-21 | 300 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 308.93 | 115.45 | 113.5 | 117.4 | 0% | -0.881 | -0.023 | 0.262 | 0 | 0 |
| 2024-05-21 | 310 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
