| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 20.86 | 1,233 | 1,033 | 24,189 | 24,193 | 138 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 75 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 55 | 0 |
| 2024-05-24 | 80 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 22 | 0 |
| 2024-05-24 | 85 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-24 | 90 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 28 | 0 |
| 2024-05-24 | 95 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-24 | 100 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 25 | 0 |
| 2024-05-24 | 105 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 38 | 0 |
| 2024-05-24 | 110 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 88 | 0 |
| 2024-05-24 | 115 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 188 | 0 |
| 2024-05-24 | 120 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-05-24 | 125 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 68 | 0 |
| 2024-05-24 | 130 | 0.155 | 0.01 | 0.3 | 0% | -0.006 | -0.023 | 0.012 | 342 | 0 |
| 2024-05-24 | 135 | 0.11 | 0 | 0.22 | 0% | 0 | 0 | 0 | 82 | 0 |
| 2024-05-24 | 140 | 0.02 | 0.01 | 0.03 | 0% | -0.001 | -0.004 | 0.003 | 63 | 0 |
| 2024-05-24 | 145 | 0.155 | 0.01 | 0.3 | 0% | -0.008 | -0.022 | 0.014 | 526 | 0 |
| 2024-05-24 | 150 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 414 | 0 |
| 2024-05-24 | 155 | 0.155 | 0.01 | 0.3 | 0% | -0.009 | -0.022 | 0.016 | 297 | 0 |
| 2024-05-24 | 160 | 0.155 | 0.01 | 0.3 | 0% | -0.009 | -0.022 | 0.017 | 3,512 | 0 |
| 2024-05-24 | 165 | 0.155 | 0.01 | 0.3 | 0% | -0.01 | -0.021 | 0.017 | 108 | 0 |
| 2024-05-24 | 170 | 0.07 | 0 | 0.14 | 0% | 0 | 0 | 0 | 108 | 0 |
| 2024-05-24 | 175 | 0.16 | 0.01 | 0.31 | 0% | -0.011 | -0.021 | 0.02 | 632 | 0 |
| 2024-05-24 | 180 | 0.14 | 0.01 | 0.27 | 0% | -0.011 | -0.019 | 0.019 | 492 | 0 |
| 2024-05-24 | 185 | 0.065 | 0.01 | 0.12 | 0% | -0.006 | -0.01 | 0.012 | 179 | 0 |
| 2024-05-24 | 190 | 0.11 | 0.02 | 0.2 | 0% | -0.011 | -0.015 | 0.019 | 1,029 | 0 |
| 2024-05-24 | 195 | 0.08 | 0.02 | 0.14 | 0% | -0.009 | -0.011 | 0.016 | 381 | 0 |
| 2024-05-24 | 200 | 0.07 | 0.02 | 0.12 | 0% | -0.009 | -0.01 | 0.016 | 960 | 0 |
| 2024-05-24 | 210 | 0.17 | 0.05 | 0.29 | +66.7% | -0.014 | -0.013 | 0.025 | 1,616 | 72 |
| 2024-05-24 | 215 | 0.22 | 0.1 | 0.34 | 0% | -0.016 | -0.012 | 0.027 | 0 | 10 |
| 2024-05-24 | 220 | 0.2 | 0.11 | 0.29 | -13.8% | -0.036 | -0.024 | 0.053 | 2,010 | 36 |
| 2024-05-24 | 225 | 0.395 | 0.36 | 0.43 | -27.3% | -0.058 | -0.033 | 0.078 | 11 | 74 |
| 2024-05-24 | 227.5 | 0.53 | 0.5 | 0.56 | 0% | -0.075 | -0.039 | 0.096 | 0 | 1 |
| 2024-05-24 | 230 | 0.735 | 0.7 | 0.77 | -10.6% | -0.102 | -0.048 | 0.12 | 1,880 | 110 |
| 2024-05-24 | 232.5 | 1.01 | 0.97 | 1.05 | 0% | -0.132 | -0.056 | 0.144 | 21 | 0 |
| 2024-05-24 | 235 | 1.365 | 1.31 | 1.42 | -5.8% | -0.17 | -0.065 | 0.171 | 94 | 24 |
| 2024-05-24 | 237.5 | 1.89 | 1.83 | 1.95 | -15.2% | -0.22 | -0.075 | 0.199 | 55 | 3 |
| 2024-05-24 | 240 | 2.43 | 2.27 | 2.59 | -3% | -0.272 | -0.082 | 0.223 | 1,914 | 22 |
| 2024-05-24 | 242.5 | 3.275 | 3.2 | 3.35 | -11.1% | -0.334 | -0.088 | 0.245 | 231 | 52 |
| 2024-05-24 | 245 | 4.25 | 4.15 | 4.35 | -4.4% | -0.403 | -0.094 | 0.26 | 78 | 233 |
| 2024-05-24 | 247.5 | 5.4 | 5.3 | 5.5 | +4.4% | -0.473 | -0.096 | 0.267 | 128 | 167 |
| 2024-05-24 | 250 | 6.775 | 6.65 | 6.9 | +3.8% | -0.543 | -0.096 | 0.266 | 1,829 | 187 |
| 2024-05-24 | 252.5 | 8.35 | 8.15 | 8.55 | +8.5% | -0.605 | -0.096 | 0.258 | 52 | 18 |
| 2024-05-24 | 255 | 10.15 | 9.9 | 10.4 | +3.8% | -0.668 | -0.088 | 0.243 | 25 | 3 |
| 2024-05-24 | 257.5 | 12.05 | 11.7 | 12.4 | 0% | -0.721 | -0.082 | 0.224 | 14 | 0 |
| 2024-05-24 | 260 | 14.15 | 13.85 | 14.45 | +3.2% | -0.763 | -0.078 | 0.206 | 1,883 | 12 |
| 2024-05-24 | 262.5 | 16.25 | 15.4 | 17.1 | 0% | -0.804 | -0.07 | 0.184 | 0 | 0 |
| 2024-05-24 | 265 | 19.15 | 17.9 | 20.4 | 0% | -0.796 | -0.087 | 0.188 | 4 | 0 |
| 2024-05-24 | 267.5 | 20.975 | 20.25 | 21.7 | 0% | -0.844 | -0.067 | 0.159 | 45 | 0 |
| 2024-05-24 | 270 | 23.175 | 22.4 | 23.95 | +2.7% | -0.83 | -0.087 | 0.169 | 1,518 | 8 |
| 2024-05-24 | 272.5 | 25.625 | 24.8 | 26.45 | 0% | -0.887 | -0.056 | 0.127 | 0 | 0 |
| 2024-05-24 | 275 | 28.225 | 27.55 | 28.9 | 0% | -0.886 | -0.062 | 0.127 | 5 | 0 |
| 2024-05-24 | 277.5 | 30.625 | 29.85 | 31.4 | 0% | -0.897 | -0.059 | 0.118 | 0 | 0 |
| 2024-05-24 | 280 | 33.275 | 31.05 | 35.5 | +3.9% | -0.865 | -0.091 | 0.144 | 757 | 1 |
| 2024-05-24 | 285 | 38.325 | 36.15 | 40.5 | 0% | -0.898 | -0.074 | 0.118 | 0 | 0 |
| 2024-05-24 | 290 | 43.325 | 41.15 | 45.5 | 0% | -0.904 | -0.077 | 0.112 | 331 | 0 |
| 2024-05-24 | 295 | 48.3 | 46.1 | 50.5 | 0% | -0.911 | -0.079 | 0.106 | 0 | 0 |
| 2024-05-24 | 300 | 53.175 | 50.95 | 55.4 | 0% | -0.921 | -0.074 | 0.097 | 0 | 0 |
| 2024-05-24 | 305 | 58.15 | 55.8 | 60.5 | 0% | -0.926 | -0.075 | 0.092 | 0 | 0 |
| 2024-05-24 | 310 | 63.25 | 61 | 65.5 | 0% | -0.924 | -0.083 | 0.094 | 1 | 0 |
| 2024-05-24 | 320 | 73.15 | 70.8 | 75.5 | 0% | -0.935 | -0.08 | 0.083 | 0 | 0 |
| 2024-05-24 | 330 | 83.125 | 80.95 | 85.3 | 0% | -0.94 | -0.082 | 0.078 | 0 | 0 |
| 2024-05-24 | 340 | 93.125 | 90.8 | 95.45 | 0% | -0.944 | -0.084 | 0.074 | 0 | 0 |
| 2024-05-24 | 350 | 102.75 | 100.5 | 105 | 0% | -0.964 | -0.055 | 0.051 | 0 | 0 |
| 2024-05-24 | 360 | 112.9 | 110.8 | 115 | 0% | -0.958 | -0.071 | 0.059 | 0 | 0 |
| 2024-05-24 | 370 | 122.675 | 120.35 | 125 | 0% | -0.971 | -0.05 | 0.043 | 0 | 0 |
| 2024-05-24 | 380 | 132.65 | 130.3 | 135 | 0% | -0.973 | -0.048 | 0.04 | 0 | 0 |
| 2024-05-24 | 390 | 142.85 | 140.7 | 145 | 0% | -0.965 | -0.07 | 0.05 | 0 | 0 |
| 2024-05-24 | 400 | 152.725 | 150.45 | 155 | 0% | -0.971 | -0.059 | 0.042 | 0 | 0 |
| 2024-05-24 | 410 | 162.8 | 160.6 | 165 | 0% | -0.969 | -0.067 | 0.045 | 0 | 0 |
| 2024-05-24 | 420 | 172.675 | 170.35 | 175 | 0% | -0.975 | -0.055 | 0.038 | 0 | 0 |
