| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 17.64 | 7,883 | 5,754 | 338,474 | 273,893 | 274 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 80 | 136.2 | 136.1 | 136.3 | 0% | 0.998 | -0.023 | 0.004 | 409 | 0 |
| 2024-05-24 | 85 | 131.2 | 131.1 | 131.3 | 0% | 0.998 | -0.021 | 0.004 | 151 | 0 |
| 2024-05-24 | 90 | 126.25 | 126.15 | 126.35 | 0% | 0.997 | -0.026 | 0.005 | 143 | 0 |
| 2024-05-24 | 95 | 121.25 | 121.15 | 121.35 | 0% | 0.997 | -0.024 | 0.005 | 65 | 0 |
| 2024-05-24 | 96 | 120.25 | 120.15 | 120.35 | 0% | 0.998 | -0.023 | 0.004 | 0 | 0 |
| 2024-05-24 | 97 | 119.275 | 119.15 | 119.4 | 0% | 0.996 | -0.03 | 0.007 | 0 | 0 |
| 2024-05-24 | 98 | 118.3 | 118.2 | 118.4 | 0% | 0.996 | -0.029 | 0.007 | 0 | 0 |
| 2024-05-24 | 99 | 117.3 | 117.2 | 117.4 | 0% | 0.996 | -0.029 | 0.007 | 0 | 0 |
| 2024-05-24 | 100 | 116.3 | 116.2 | 116.4 | 0% | 0.996 | -0.029 | 0.007 | 16 | 0 |
| 2024-05-24 | 105 | 111.3 | 111.2 | 111.4 | 0% | 0.997 | -0.026 | 0.006 | 38 | 0 |
| 2024-05-24 | 110 | 106.35 | 106.25 | 106.45 | 0% | 0.995 | -0.031 | 0.008 | 56 | 0 |
| 2024-05-24 | 115 | 101.35 | 101.25 | 101.45 | 0% | 0.996 | -0.029 | 0.007 | 15 | 0 |
| 2024-05-24 | 120 | 96.35 | 96.25 | 96.45 | 0% | 0.996 | -0.027 | 0.006 | 51 | 0 |
| 2024-05-24 | 125 | 91.4 | 91.3 | 91.5 | 0% | 0.995 | -0.032 | 0.009 | 85 | 0 |
| 2024-05-24 | 130 | 86.4 | 86.3 | 86.5 | 0% | 0.995 | -0.03 | 0.008 | 89 | 0 |
| 2024-05-24 | 135 | 81.45 | 81.35 | 81.55 | 0% | 0.993 | -0.034 | 0.011 | 31 | 0 |
| 2024-05-24 | 140 | 76.45 | 76.35 | 76.55 | 0% | 0.994 | -0.032 | 0.01 | 101 | 0 |
| 2024-05-24 | 145 | 71.475 | 71.4 | 71.55 | 0% | 0.995 | -0.031 | 0.009 | 163 | 0 |
| 2024-05-24 | 150 | 66.5 | 66.4 | 66.6 | 0% | 0.996 | -0.028 | 0.007 | 359 | 1 |
| 2024-05-24 | 155 | 61.525 | 61.45 | 61.6 | 0% | 0.993 | -0.033 | 0.011 | 129 | 3 |
| 2024-05-24 | 158 | 58.55 | 58.45 | 58.65 | 0% | 0.999 | -0.025 | 0.002 | 11 | 0 |
| 2024-05-24 | 159 | 57.55 | 57.45 | 57.65 | 0% | 0.999 | -0.024 | 0.002 | 4 | 0 |
| 2024-05-24 | 160 | 56.55 | 56.45 | 56.65 | 0% | 0.992 | -0.035 | 0.013 | 209 | 3 |
| 2024-05-24 | 161 | 55.55 | 55.45 | 55.65 | 0% | 0.99 | -0.037 | 0.015 | 3 | 0 |
| 2024-05-24 | 162 | 54.55 | 54.45 | 54.65 | 0% | 0.991 | -0.036 | 0.015 | 47 | 0 |
| 2024-05-24 | 163 | 53.55 | 53.45 | 53.65 | 0% | 0.991 | -0.036 | 0.015 | 12 | 0 |
| 2024-05-24 | 164 | 52.575 | 52.5 | 52.65 | 0% | 0.998 | -0.026 | 0.003 | 7 | 0 |
| 2024-05-24 | 165 | 51.575 | 51.5 | 51.65 | +0.4% | 0.999 | -0.025 | 0.002 | 106 | 1 |
| 2024-05-24 | 166 | 50.6 | 50.5 | 50.7 | 0% | 0.996 | -0.029 | 0.007 | 10 | 0 |
| 2024-05-24 | 167 | 49.6 | 49.5 | 49.7 | 0% | 0.997 | -0.028 | 0.006 | 30 | 0 |
| 2024-05-24 | 168 | 48.6 | 48.5 | 48.7 | 0% | 0.997 | -0.028 | 0.005 | 35 | 0 |
| 2024-05-24 | 169 | 47.6 | 47.5 | 47.7 | 0% | 0.998 | -0.027 | 0.005 | 1,393 | 0 |
| 2024-05-24 | 170 | 46.6 | 46.5 | 46.7 | 0% | 0.998 | -0.027 | 0.004 | 3,471 | 0 |
| 2024-05-24 | 171 | 45.6 | 45.5 | 45.7 | 0% | 0.999 | -0.026 | 0.003 | 20 | 0 |
| 2024-05-24 | 172 | 44.6 | 44.5 | 44.7 | 0% | 0.999 | -0.026 | 0.002 | 13 | 0 |
| 2024-05-24 | 173 | 43.6 | 43.5 | 43.7 | 0% | 0.988 | -0.038 | 0.019 | 94 | 0 |
| 2024-05-24 | 174 | 42.625 | 42.55 | 42.7 | 0% | 0.996 | -0.029 | 0.006 | 21 | 0 |
| 2024-05-24 | 175 | 41.625 | 41.55 | 41.7 | 0% | 0.997 | -0.028 | 0.005 | 363 | 0 |
| 2024-05-24 | 176 | 40.65 | 40.55 | 40.75 | 0% | 0.994 | -0.031 | 0.01 | 159 | 0 |
| 2024-05-24 | 177 | 39.65 | 39.55 | 39.75 | 0% | 0.994 | -0.031 | 0.01 | 50 | 0 |
| 2024-05-24 | 178 | 38.65 | 38.55 | 38.75 | 0% | 0.995 | -0.031 | 0.009 | 146 | 0 |
| 2024-05-24 | 179 | 37.65 | 37.55 | 37.75 | 0% | 0.995 | -0.03 | 0.008 | 162 | 0 |
| 2024-05-24 | 180 | 36.65 | 36.55 | 36.75 | -3.4% | 0.983 | -0.041 | 0.025 | 2,293 | 3 |
| 2024-05-24 | 181 | 35.65 | 35.55 | 35.75 | 0% | 0.996 | -0.029 | 0.007 | 1,054 | 0 |
| 2024-05-24 | 182 | 34.65 | 34.55 | 34.75 | 0% | 0.997 | -0.029 | 0.006 | 153 | 0 |
| 2024-05-24 | 183 | 33.675 | 33.6 | 33.75 | 0% | 0.993 | -0.032 | 0.011 | 127 | 0 |
| 2024-05-24 | 184 | 32.675 | 32.6 | 32.75 | 0% | 0.994 | -0.031 | 0.011 | 413 | 0 |
| 2024-05-24 | 185 | 31.675 | 31.6 | 31.75 | +1.8% | 0.994 | -0.031 | 0.01 | 12,109 | 1 |
| 2024-05-24 | 186 | 30.7 | 30.6 | 30.8 | 0% | 0.99 | -0.034 | 0.015 | 1,572 | 0 |
| 2024-05-24 | 187 | 29.7 | 29.6 | 29.8 | 0% | 0.991 | -0.033 | 0.015 | 479 | 0 |
| 2024-05-24 | 188 | 28.7 | 28.6 | 28.8 | 0% | 0.991 | -0.033 | 0.014 | 952 | 0 |
| 2024-05-24 | 189 | 27.7 | 27.6 | 27.8 | +3.3% | 0.992 | -0.033 | 0.014 | 463 | 1 |
| 2024-05-24 | 190 | 26.725 | 26.65 | 26.8 | -0.6% | 0.987 | -0.035 | 0.019 | 11,233 | 37 |
| 2024-05-24 | 191 | 25.725 | 25.65 | 25.8 | 0% | 0.988 | -0.035 | 0.019 | 504 | 1 |
| 2024-05-24 | 192 | 24.725 | 24.65 | 24.8 | 0% | 0.988 | -0.034 | 0.018 | 1,161 | 0 |
| 2024-05-24 | 193 | 23.75 | 23.65 | 23.85 | 0% | 0.984 | -0.037 | 0.024 | 638 | 0 |
| 2024-05-24 | 194 | 22.75 | 22.65 | 22.85 | 0% | 0.984 | -0.036 | 0.024 | 1,317 | 0 |
| 2024-05-24 | 195 | 21.75 | 21.65 | 21.85 | +4.4% | 0.984 | -0.036 | 0.024 | 11,591 | 10 |
| 2024-05-24 | 196 | 20.75 | 20.65 | 20.85 | 0% | 0.984 | -0.036 | 0.023 | 1,794 | 0 |
| 2024-05-24 | 197 | 19.775 | 19.7 | 19.85 | 0% | 0.979 | -0.038 | 0.029 | 1,759 | 0 |
| 2024-05-24 | 198 | 18.8 | 18.7 | 18.9 | 0% | 0.974 | -0.039 | 0.035 | 3,253 | 1 |
| 2024-05-24 | 199 | 17.8 | 17.7 | 17.9 | 0% | 0.974 | -0.039 | 0.036 | 1,388 | 0 |
| 2024-05-24 | 200 | 16.825 | 16.75 | 16.9 | +0.3% | 0.969 | -0.041 | 0.042 | 36,925 | 1,059 |
| 2024-05-24 | 201 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 202 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 202.5 | 14.4 | 14.3 | 14.5 | 0% | 0.952 | -0.045 | 0.059 | 0 | 20 |
| 2024-05-24 | 203 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 204 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 205 | 12.025 | 11.95 | 12.1 | +3.4% | 0.924 | -0.05 | 0.084 | 15,763 | 1,049 |
| 2024-05-24 | 206 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 207 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 207.5 | 9.775 | 9.7 | 9.85 | -2.4% | 0.874 | -0.058 | 0.122 | 7 | 7 |
| 2024-05-24 | 208 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 209 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 210 | 7.675 | 7.6 | 7.75 | -1.6% | 0.802 | -0.067 | 0.164 | 39,797 | 110 |
| 2024-05-24 | 211 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 212 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 212.5 | 5.825 | 5.75 | 5.9 | -1.7% | 0.71 | -0.073 | 0.201 | 139 | 29 |
| 2024-05-24 | 213 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 214 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 215 | 4.25 | 4.2 | 4.3 | -3% | 0.593 | -0.077 | 0.228 | 31,748 | 254 |
| 2024-05-24 | 216 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 217 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 217.5 | 3.01 | 2.97 | 3.05 | -5.7% | 0.474 | -0.077 | 0.234 | 352 | 178 |
| 2024-05-24 | 218 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 219 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 220 | 2.055 | 2.04 | 2.07 | -9.4% | 0.361 | -0.07 | 0.22 | 26,561 | 1,938 |
| 2024-05-24 | 221 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 222 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 222.5 | 1.37 | 1.35 | 1.39 | -12% | 0.266 | -0.061 | 0.193 | 1,208 | 295 |
| 2024-05-24 | 223 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 224 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 225 | 0.905 | 0.89 | 0.92 | -17.6% | 0.187 | -0.05 | 0.158 | 24,847 | 1,369 |
| 2024-05-24 | 226 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 227 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 227.5 | 0.59 | 0.58 | 0.6 | -18.1% | 0.131 | -0.04 | 0.125 | 987 | 110 |
| 2024-05-24 | 228 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 229 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 230 | 0.39 | 0.38 | 0.4 | -22% | 0.091 | -0.031 | 0.096 | 18,120 | 968 |
| 2024-05-24 | 232.5 | 0.26 | 0.25 | 0.27 | -23.5% | 0.063 | -0.024 | 0.072 | 448 | 34 |
| 2024-05-24 | 235 | 0.18 | 0.17 | 0.19 | -29.2% | 0.043 | -0.018 | 0.053 | 9,179 | 174 |
| 2024-05-24 | 237.5 | 0.125 | 0.12 | 0.13 | -33.3% | 0.03 | -0.014 | 0.04 | 361 | 5 |
| 2024-05-24 | 240 | 0.09 | 0.08 | 0.1 | -25% | 0.023 | -0.012 | 0.032 | 25,270 | 82 |
| 2024-05-24 | 242.5 | 0.07 | 0.06 | 0.08 | -40% | 0.015 | -0.009 | 0.023 | 1,209 | 5 |
| 2024-05-24 | 245 | 0.055 | 0.05 | 0.06 | -28.6% | 0.013 | -0.007 | 0.019 | 2,125 | 25 |
| 2024-05-24 | 247.5 | 0.045 | 0.04 | 0.05 | 0% | 0.011 | -0.007 | 0.017 | 0 | 0 |
| 2024-05-24 | 250 | 0.035 | 0.03 | 0.04 | -40% | 0.007 | -0.005 | 0.012 | 7,095 | 7 |
| 2024-05-24 | 252.5 | 0.03 | 0.02 | 0.04 | 0% | 0.007 | -0.005 | 0.011 | 3 | 0 |
| 2024-05-24 | 255 | 0.025 | 0.02 | 0.03 | 0% | 0.006 | -0.004 | 0.01 | 1,476 | 0 |
| 2024-05-24 | 257.5 | 0.025 | 0.02 | 0.03 | 0% | 0.006 | -0.005 | 0.011 | 0 | 100 |
| 2024-05-24 | 260 | 0.02 | 0.01 | 0.03 | 0% | 0.006 | -0.005 | 0.01 | 2,602 | 2 |
| 2024-05-24 | 262.5 | 0.015 | 0.01 | 0.02 | 0% | 0.003 | -0.003 | 0.006 | 0 | 0 |
| 2024-05-24 | 265 | 0.015 | 0.01 | 0.02 | 0% | 0.003 | -0.003 | 0.006 | 1,318 | 0 |
| 2024-05-24 | 267.5 | 0.015 | 0.01 | 0.02 | 0% | 0.003 | -0.003 | 0.005 | 0 | 0 |
| 2024-05-24 | 270 | 0.015 | 0.01 | 0.02 | 0% | 0.002 | -0.002 | 0.004 | 3,315 | 1 |
| 2024-05-24 | 275 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 395 | 0 |
| 2024-05-24 | 280 | 0.015 | 0.01 | 0.02 | 0% | 0.003 | -0.003 | 0.005 | 1,867 | 0 |
| 2024-05-24 | 285 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 5,345 | 0 |
| 2024-05-24 | 290 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 380 | 0 |
| 2024-05-24 | 295 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,256 | 0 |
| 2024-05-24 | 300 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 8,818 | 0 |
| 2024-05-24 | 305 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 331 | 0 |
| 2024-05-24 | 310 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 629 | 0 |
| 2024-05-24 | 315 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 279 | 0 |
| 2024-05-24 | 320 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 540 | 0 |
| 2024-05-24 | 325 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,214 | 0 |
| 2024-05-24 | 330 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 472 | 0 |
| 2024-05-24 | 335 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 31 | 0 |
| 2024-05-24 | 340 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 199 | 0 |
| 2024-05-24 | 345 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 649 | 0 |
| 2024-05-24 | 350 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 153 | 0 |
| 2024-05-24 | 355 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 50 | 0 |
| 2024-05-24 | 360 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 944 | 0 |
| 2024-05-24 | 365 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 324 | 0 |
| 2024-05-24 | 370 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 289 | 0 |
| 2024-05-24 | 375 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 558 | 0 |
| 2024-05-24 | 380 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 376 | 0 |
