| 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 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 260 | 0 |
| 2024-05-24 | 105 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 263 | 0 |
| 2024-05-24 | 110 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 115 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 120 | 0.005 | 0 | 0.01 | 0% | -0.001 | -0.001 | 0.003 | 103 | 15 |
| 2024-05-24 | 125 | 0.015 | 0.01 | 0.02 | 0% | -0.001 | -0.001 | 0.004 | 3 | 0 |
| 2024-05-24 | 130 | 0.015 | 0.01 | 0.02 | 0% | -0.001 | -0.001 | 0.004 | 3,100 | 0 |
| 2024-05-24 | 135 | 0.015 | 0.01 | 0.02 | 0% | -0.001 | -0.001 | 0.005 | 7 | 0 |
| 2024-05-24 | 140 | 0.025 | 0.02 | 0.03 | 0% | -0.002 | -0.001 | 0.006 | 3 | 1 |
| 2024-05-24 | 145 | 0.025 | 0.02 | 0.03 | 0% | -0.003 | -0.001 | 0.008 | 4 | 0 |
| 2024-05-24 | 150 | 0.025 | 0.02 | 0.03 | 0% | -0.003 | -0.001 | 0.009 | 7 | 0 |
| 2024-05-24 | 155 | 0.035 | 0.03 | 0.04 | 0% | -0.004 | -0.002 | 0.013 | 251 | 68 |
| 2024-05-24 | 160 | 0.035 | 0.03 | 0.04 | 0% | -0.004 | -0.002 | 0.013 | 10 | 0 |
| 2024-05-24 | 165 | 0.045 | 0.04 | 0.05 | 0% | -0.006 | -0.002 | 0.016 | 49 | 0 |
| 2024-05-24 | 170 | 0.055 | 0.05 | 0.06 | 0% | -0.007 | -0.003 | 0.021 | 4,473 | 0 |
| 2024-05-24 | 175 | 0.065 | 0.06 | 0.07 | 0% | -0.009 | -0.003 | 0.025 | 4,990 | 0 |
| 2024-05-24 | 176 | 0.065 | 0.06 | 0.07 | 0% | -0.009 | -0.003 | 0.026 | 1,402 | 0 |
| 2024-05-24 | 177 | 0.065 | 0.06 | 0.07 | 0% | -0.01 | -0.003 | 0.026 | 3,677 | 0 |
| 2024-05-24 | 178 | 0.065 | 0.06 | 0.07 | 0% | -0.01 | -0.003 | 0.027 | 134 | 0 |
| 2024-05-24 | 179 | 0.07 | 0.06 | 0.08 | 0% | -0.011 | -0.003 | 0.029 | 38 | 0 |
| 2024-05-24 | 180 | 0.075 | 0.07 | 0.08 | 0% | -0.011 | -0.003 | 0.031 | 2,230 | 0 |
| 2024-05-24 | 181 | 0.075 | 0.07 | 0.08 | 0% | -0.012 | -0.003 | 0.031 | 244 | 0 |
| 2024-05-24 | 182 | 0.08 | 0.07 | 0.09 | 0% | -0.013 | -0.003 | 0.033 | 204 | 0 |
| 2024-05-24 | 183 | 0.085 | 0.08 | 0.09 | 0% | -0.014 | -0.003 | 0.037 | 74 | 1 |
| 2024-05-24 | 184 | 0.09 | 0.08 | 0.1 | 0% | -0.014 | -0.003 | 0.038 | 2,496 | 0 |
| 2024-05-24 | 185 | 0.1 | 0.09 | 0.11 | 0% | -0.016 | -0.004 | 0.041 | 6,119 | 1 |
| 2024-05-24 | 186 | 0.11 | 0.1 | 0.12 | 0% | -0.018 | -0.004 | 0.045 | 2,609 | 0 |
| 2024-05-24 | 187 | 0.12 | 0.11 | 0.13 | 0% | -0.019 | -0.004 | 0.049 | 138 | 0 |
| 2024-05-24 | 188 | 0.13 | 0.12 | 0.14 | 0% | -0.021 | -0.004 | 0.052 | 1,055 | 0 |
| 2024-05-24 | 189 | 0.135 | 0.13 | 0.14 | 0% | -0.022 | -0.004 | 0.055 | 306 | 0 |
| 2024-05-24 | 190 | 0.15 | 0.14 | 0.16 | 0% | -0.025 | -0.005 | 0.06 | 2,324 | 0 |
| 2024-05-24 | 191 | 0.17 | 0.16 | 0.18 | 0% | -0.028 | -0.005 | 0.066 | 117 | 0 |
| 2024-05-24 | 192 | 0.19 | 0.18 | 0.2 | 0% | -0.031 | -0.006 | 0.073 | 6,664 | 0 |
| 2024-05-24 | 193 | 0.21 | 0.2 | 0.22 | 0% | -0.036 | -0.006 | 0.081 | 308 | 551 |
| 2024-05-24 | 194 | 0.24 | 0.23 | 0.25 | 0% | -0.039 | -0.006 | 0.087 | 220 | 0 |
| 2024-05-24 | 195 | 0.27 | 0.26 | 0.28 | -6.9% | -0.044 | -0.007 | 0.096 | 208 | 552 |
| 2024-05-24 | 196 | 0.31 | 0.3 | 0.32 | 0% | -0.05 | -0.008 | 0.106 | 2,034 | 0 |
| 2024-05-24 | 197 | 0.355 | 0.34 | 0.37 | 0% | -0.057 | -0.008 | 0.117 | 643 | 0 |
| 2024-05-24 | 198 | 0.41 | 0.4 | 0.42 | 0% | -0.065 | -0.009 | 0.13 | 6,516 | 0 |
| 2024-05-24 | 199 | 0.47 | 0.46 | 0.48 | 0% | -0.073 | -0.01 | 0.143 | 380 | 0 |
| 2024-05-24 | 200 | 0.54 | 0.53 | 0.55 | -8.3% | -0.084 | -0.011 | 0.159 | 7,413 | 10 |
| 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 | 1.11 | 1.09 | 1.13 | -9% | -0.154 | -0.015 | 0.243 | 3,671 | 71 |
| 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 | 2.22 | 2.21 | 2.23 | -7.6% | -0.266 | -0.02 | 0.335 | 6,662 | 113 |
| 2024-05-24 | 215 | 4.05 | 4 | 4.1 | -3.7% | -0.412 | -0.022 | 0.394 | 4,156 | 194 |
| 2024-05-24 | 220 | 6.825 | 6.75 | 6.9 | -6.9% | -0.571 | -0.021 | 0.39 | 833 | 9 |
| 2024-05-24 | 225 | 10.35 | 10.25 | 10.45 | -2.9% | -0.714 | -0.017 | 0.332 | 3,320 | 5 |
| 2024-05-24 | 230 | 14.5 | 14.4 | 14.6 | 0% | -0.847 | -0.01 | 0.215 | 2,308 | 0 |
| 2024-05-24 | 235 | 19.1 | 18.95 | 19.25 | 0% | -0.948 | -0.004 | 0.086 | 36 | 0 |
| 2024-05-24 | 240 | 24.025 | 23.9 | 24.15 | 0% | -0.948 | -0.005 | 0.088 | 2 | 0 |
| 2024-05-24 | 245 | 29.025 | 28.9 | 29.15 | 0% | -0.954 | -0.005 | 0.081 | 1 | 0 |
| 2024-05-24 | 250 | 34.025 | 33.9 | 34.15 | 0% | -0.958 | -0.006 | 0.076 | 0 | 0 |
| 2024-05-24 | 255 | 39.025 | 38.9 | 39.15 | 0% | -0.961 | -0.006 | 0.072 | 0 | 0 |
| 2024-05-24 | 260 | 44.025 | 43.9 | 44.15 | 0% | -0.963 | -0.007 | 0.068 | 0 | 0 |
| 2024-05-24 | 265 | 49.025 | 48.9 | 49.15 | 0% | -0.966 | -0.007 | 0.065 | 0 | 0 |
| 2024-05-24 | 270 | 54.025 | 53.9 | 54.15 | 0% | -0.967 | -0.007 | 0.062 | 0 | 0 |
| 2024-05-24 | 275 | 59.025 | 58.9 | 59.15 | 0% | -0.969 | -0.007 | 0.06 | 0 | 0 |
| 2024-05-24 | 280 | 64.025 | 63.9 | 64.15 | 0% | -0.97 | -0.008 | 0.058 | 0 | 0 |
| 2024-05-24 | 285 | 69.025 | 68.9 | 69.15 | 0% | -0.971 | -0.008 | 0.057 | 0 | 0 |
| 2024-05-24 | 290 | 74.025 | 73.9 | 74.15 | 0% | -0.972 | -0.008 | 0.055 | 0 | 0 |
| 2024-05-24 | 295 | 79.025 | 78.9 | 79.15 | 0% | -0.973 | -0.008 | 0.054 | 0 | 0 |
| 2024-05-24 | 300 | 84.025 | 83.9 | 84.15 | 0% | -0.974 | -0.009 | 0.053 | 0 | 0 |
| 2024-05-24 | 305 | 89.025 | 88.9 | 89.15 | 0% | -0.974 | -0.009 | 0.052 | 0 | 0 |
| 2024-05-24 | 310 | 94.025 | 93.9 | 94.15 | 0% | -0.975 | -0.009 | 0.051 | 0 | 0 |
| 2024-05-24 | 315 | 99.025 | 98.9 | 99.15 | 0% | -0.975 | -0.009 | 0.05 | 0 | 0 |
| 2024-05-24 | 320 | 104.025 | 103.9 | 104.15 | 0% | -0.976 | -0.009 | 0.049 | 0 | 0 |
| 2024-05-24 | 325 | 109.025 | 108.9 | 109.15 | 0% | -0.976 | -0.01 | 0.049 | 0 | 0 |
| 2024-05-24 | 330 | 114.025 | 113.9 | 114.15 | 0% | -0.977 | -0.01 | 0.048 | 0 | 0 |
| 2024-05-24 | 335 | 119.025 | 118.9 | 119.15 | 0% | -0.977 | -0.01 | 0.048 | 0 | 0 |
| 2024-05-24 | 340 | 124.025 | 123.9 | 124.15 | 0% | -0.977 | -0.01 | 0.047 | 0 | 0 |
| 2024-05-24 | 345 | 129.025 | 128.9 | 129.15 | 0% | -0.978 | -0.01 | 0.046 | 0 | 0 |
| 2024-05-24 | 350 | 134 | 133.85 | 134.15 | 0% | -0.978 | -0.011 | 0.046 | 0 | 0 |
| 2024-05-24 | 355 | 139 | 138.85 | 139.15 | 0% | -0.978 | -0.011 | 0.046 | 0 | 0 |
| 2024-05-24 | 360 | 144 | 143.85 | 144.15 | 0% | -0.978 | -0.011 | 0.046 | 0 | 0 |
| 2024-05-24 | 365 | 149 | 148.85 | 149.15 | 0% | -0.978 | -0.011 | 0.045 | 0 | 0 |
| 2024-05-24 | 370 | 154 | 153.85 | 154.15 | 0% | -0.979 | -0.011 | 0.045 | 0 | 0 |
| 2024-05-24 | 375 | 159 | 158.85 | 159.15 | 0% | -0.979 | -0.012 | 0.045 | 0 | 0 |
| 2024-05-24 | 380 | 164 | 163.85 | 164.15 | 0% | -0.979 | -0.012 | 0.044 | 0 | 0 |
