| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 14.47 | 3,102 | 1,591 | 55,384 | 82,065 | 170 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 100 | 116.975 | 116.85 | 117.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 105 | 112.025 | 111.9 | 112.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 110 | 107.1 | 106.95 | 107.25 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-24 | 115 | 102.175 | 102.05 | 102.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 120 | 97.225 | 97.1 | 97.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 125 | 92.3 | 92.2 | 92.4 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-24 | 130 | 87.375 | 87.25 | 87.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 135 | 82.425 | 82.3 | 82.55 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 140 | 77.5 | 77.4 | 77.6 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-24 | 145 | 72.575 | 72.45 | 72.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 150 | 67.65 | 67.55 | 67.75 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-24 | 155 | 62.7 | 62.6 | 62.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 160 | 57.775 | 57.65 | 57.9 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 165 | 52.85 | 52.75 | 52.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 170 | 47.925 | 47.8 | 48.05 | 0% | 0.998 | -0.026 | 0.007 | 8 | 0 |
| 2024-05-24 | 175 | 43 | 42.9 | 43.1 | 0% | 1 | -0.026 | 0.001 | 35 | 0 |
| 2024-05-24 | 176 | 42 | 41.9 | 42.1 | 0% | 0 | 0 | 0 | 555 | 0 |
| 2024-05-24 | 177 | 41.025 | 40.9 | 41.15 | 0% | 0.995 | -0.028 | 0.014 | 759 | 0 |
| 2024-05-24 | 178 | 40.025 | 39.9 | 40.15 | 0% | 0.997 | -0.027 | 0.009 | 7 | 0 |
| 2024-05-24 | 179 | 39.05 | 38.95 | 39.15 | 0% | 1 | -0.027 | 0.001 | 6 | 0 |
| 2024-05-24 | 180 | 38.075 | 37.95 | 38.2 | 0% | 0.993 | -0.029 | 0.019 | 36 | 0 |
| 2024-05-24 | 181 | 37.075 | 36.95 | 37.2 | 0% | 0.995 | -0.028 | 0.015 | 13 | 0 |
| 2024-05-24 | 182 | 36.1 | 36 | 36.2 | 0% | 0.997 | -0.028 | 0.01 | 16 | 0 |
| 2024-05-24 | 183 | 35.125 | 35 | 35.25 | 0% | 0.991 | -0.029 | 0.025 | 597 | 0 |
| 2024-05-24 | 184 | 34.125 | 34 | 34.25 | 0% | 0.993 | -0.029 | 0.021 | 8 | 0 |
| 2024-05-24 | 185 | 33.15 | 33.05 | 33.25 | 0% | 0.994 | -0.029 | 0.017 | 40 | 0 |
| 2024-05-24 | 186 | 32.175 | 32.05 | 32.3 | 0% | 0.988 | -0.03 | 0.031 | 32 | 0 |
| 2024-05-24 | 187 | 31.2 | 31.1 | 31.3 | 0% | 0.99 | -0.03 | 0.028 | 16 | 0 |
| 2024-05-24 | 188 | 30.225 | 30.1 | 30.35 | 0% | 0.984 | -0.031 | 0.041 | 532 | 0 |
| 2024-05-24 | 189 | 29.25 | 29.15 | 29.35 | 0% | 0.986 | -0.031 | 0.038 | 769 | 0 |
| 2024-05-24 | 190 | 28.275 | 28.15 | 28.4 | 0% | 0.98 | -0.032 | 0.05 | 338 | 0 |
| 2024-05-24 | 191 | 27.3 | 27.2 | 27.4 | 0% | 0.999 | -0.029 | 0.003 | 183 | 0 |
| 2024-05-24 | 192 | 26.35 | 26.25 | 26.45 | 0% | 0.991 | -0.03 | 0.026 | 68 | 0 |
| 2024-05-24 | 193 | 25.375 | 25.25 | 25.5 | 0% | 0.988 | -0.031 | 0.033 | 102 | 0 |
| 2024-05-24 | 194 | 24.4 | 24.3 | 24.5 | 0% | 0.985 | -0.031 | 0.039 | 139 | 0 |
| 2024-05-24 | 195 | 23.45 | 23.35 | 23.55 | 0% | 0.978 | -0.032 | 0.053 | 2,681 | 0 |
| 2024-05-24 | 196 | 22.5 | 22.4 | 22.6 | 0% | 0.972 | -0.033 | 0.067 | 939 | 0 |
| 2024-05-24 | 197 | 21.55 | 21.45 | 21.65 | 0% | 0.965 | -0.034 | 0.079 | 243 | 0 |
| 2024-05-24 | 198 | 20.625 | 20.5 | 20.75 | 0% | 0.956 | -0.035 | 0.097 | 376 | 0 |
| 2024-05-24 | 199 | 19.7 | 19.6 | 19.8 | 0% | 0.946 | -0.036 | 0.113 | 108 | 0 |
| 2024-05-24 | 200 | 18.75 | 18.65 | 18.85 | 0% | 0.939 | -0.037 | 0.124 | 1,286 | 0 |
| 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 | 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 | 14.375 | 14.3 | 14.45 | -7% | 0.866 | -0.043 | 0.223 | 2,086 | 21 |
| 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 | 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 | 10.525 | 10.45 | 10.6 | -0.6% | 0.758 | -0.048 | 0.322 | 2,176 | 19 |
| 2024-05-24 | 215 | 7.35 | 7.3 | 7.4 | -0.7% | 0.618 | -0.05 | 0.393 | 5,731 | 48 |
| 2024-05-24 | 220 | 4.95 | 4.9 | 5 | -2% | 0.474 | -0.048 | 0.41 | 3,148 | 2,093 |
| 2024-05-24 | 225 | 3.25 | 3.2 | 3.3 | -5% | 0.346 | -0.043 | 0.38 | 5,002 | 305 |
| 2024-05-24 | 230 | 2.12 | 2.1 | 2.14 | -5.8% | 0.244 | -0.036 | 0.323 | 4,930 | 27 |
| 2024-05-24 | 235 | 1.385 | 1.37 | 1.4 | -4.8% | 0.17 | -0.029 | 0.26 | 3,868 | 336 |
| 2024-05-24 | 240 | 0.915 | 0.9 | 0.93 | -6.1% | 0.118 | -0.023 | 0.203 | 2,253 | 19 |
| 2024-05-24 | 245 | 0.615 | 0.6 | 0.63 | -4.6% | 0.082 | -0.018 | 0.156 | 1,008 | 136 |
| 2024-05-24 | 250 | 0.43 | 0.42 | 0.44 | -12.5% | 0.057 | -0.014 | 0.118 | 6,543 | 40 |
| 2024-05-24 | 255 | 0.31 | 0.3 | 0.32 | -9.1% | 0.041 | -0.011 | 0.09 | 778 | 4 |
| 2024-05-24 | 260 | 0.23 | 0.22 | 0.24 | 0% | 0.031 | -0.009 | 0.072 | 879 | 0 |
| 2024-05-24 | 265 | 0.175 | 0.17 | 0.18 | -9.5% | 0.024 | -0.008 | 0.057 | 307 | 1 |
| 2024-05-24 | 270 | 0.145 | 0.14 | 0.15 | 0% | 0.019 | -0.007 | 0.048 | 272 | 0 |
| 2024-05-24 | 275 | 0.115 | 0.11 | 0.12 | 0% | 0.015 | -0.006 | 0.039 | 205 | 0 |
| 2024-05-24 | 280 | 0.095 | 0.09 | 0.1 | 0% | 0.012 | -0.005 | 0.033 | 689 | 0 |
| 2024-05-24 | 285 | 0.085 | 0.08 | 0.09 | 0% | 0.011 | -0.004 | 0.029 | 666 | 0 |
| 2024-05-24 | 290 | 0.075 | 0.07 | 0.08 | 0% | 0.009 | -0.004 | 0.024 | 49 | 2 |
| 2024-05-24 | 295 | 0.065 | 0.06 | 0.07 | 0% | 0.008 | -0.004 | 0.022 | 229 | 0 |
| 2024-05-24 | 300 | 0.055 | 0.05 | 0.06 | 0% | 0.007 | -0.003 | 0.019 | 541 | 0 |
| 2024-05-24 | 305 | 0.045 | 0.04 | 0.05 | 0% | 0.005 | -0.003 | 0.016 | 286 | 0 |
| 2024-05-24 | 310 | 0.04 | 0.03 | 0.05 | 0% | 0.005 | -0.003 | 0.014 | 34 | 0 |
| 2024-05-24 | 315 | 0.035 | 0.03 | 0.04 | 0% | 0.004 | -0.002 | 0.012 | 16 | 0 |
| 2024-05-24 | 320 | 0.03 | 0.02 | 0.04 | 0% | 0.004 | -0.003 | 0.013 | 133 | 51 |
| 2024-05-24 | 325 | 0.03 | 0.02 | 0.04 | 0% | 0.003 | -0.002 | 0.01 | 114 | 0 |
| 2024-05-24 | 330 | 0.025 | 0.02 | 0.03 | 0% | 0.003 | -0.002 | 0.009 | 1 | 0 |
| 2024-05-24 | 335 | 0.025 | 0.02 | 0.03 | 0% | 0.003 | -0.002 | 0.009 | 1 | 0 |
| 2024-05-24 | 340 | 0.02 | 0.01 | 0.03 | 0% | 0.002 | -0.001 | 0.007 | 375 | 0 |
| 2024-05-24 | 345 | 0.015 | 0.01 | 0.02 | 0% | 0.002 | -0.001 | 0.005 | 1,097 | 0 |
| 2024-05-24 | 350 | 0.015 | 0.01 | 0.02 | 0% | 0.002 | -0.001 | 0.005 | 119 | 0 |
| 2024-05-24 | 355 | 0.015 | 0.01 | 0.02 | 0% | 0.002 | -0.001 | 0.005 | 253 | 0 |
| 2024-05-24 | 360 | 0.015 | 0.01 | 0.02 | 0% | 0.002 | -0.001 | 0.005 | 351 | 0 |
| 2024-05-24 | 365 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-24 | 370 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 387 | 0 |
| 2024-05-24 | 375 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 740 | 0 |
| 2024-05-24 | 380 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 186 | 0 |
