| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 16.55 | 1,493 | 326 | 217,484 | 124,000 | 228 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 75 | 141.925 | 141.75 | 142.1 | 0% | 0 | 0 | 0 | 43 | 0 |
| 2024-05-24 | 80 | 137.025 | 136.85 | 137.2 | 0% | 0 | 0 | 0 | 57 | 0 |
| 2024-05-24 | 81 | 136.025 | 135.85 | 136.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 82 | 135.075 | 134.9 | 135.25 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 83 | 134.075 | 133.9 | 134.25 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 84 | 133.075 | 132.9 | 133.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 85 | 132.125 | 131.95 | 132.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 86 | 131.125 | 130.95 | 131.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 87 | 130.15 | 130 | 130.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 88 | 129.175 | 129 | 129.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 89 | 128.175 | 128 | 128.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 90 | 127.2 | 127.05 | 127.35 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 95 | 122.3 | 122.15 | 122.45 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 100 | 117.375 | 117.2 | 117.55 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-24 | 105 | 112.475 | 112.3 | 112.65 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 110 | 107.575 | 107.4 | 107.75 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-24 | 115 | 102.675 | 102.5 | 102.85 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-24 | 120 | 97.775 | 97.6 | 97.95 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-24 | 125 | 92.85 | 92.7 | 93 | 0% | 0 | 0 | 0 | 38 | 0 |
| 2024-05-24 | 130 | 87.95 | 87.8 | 88.1 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-24 | 135 | 83.05 | 82.9 | 83.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 140 | 78.15 | 78 | 78.3 | 0% | 0 | 0 | 0 | 37 | 0 |
| 2024-05-24 | 145 | 73.25 | 73.1 | 73.4 | 0% | 0 | 0 | 0 | 60 | 0 |
| 2024-05-24 | 146 | 72.25 | 72.1 | 72.4 | 0% | 0 | 0 | 0 | 77 | 0 |
| 2024-05-24 | 147 | 71.275 | 71.1 | 71.45 | 0% | 0 | 0 | 0 | 73 | 0 |
| 2024-05-24 | 148 | 70.3 | 70.15 | 70.45 | 0% | 0 | 0 | 0 | 58 | 0 |
| 2024-05-24 | 149 | 69.3 | 69.15 | 69.45 | 0% | 0 | 0 | 0 | 43 | 0 |
| 2024-05-24 | 150 | 68.35 | 68.2 | 68.5 | 0% | 0 | 0 | 0 | 79 | 0 |
| 2024-05-24 | 151 | 67.35 | 67.2 | 67.5 | 0% | 0 | 0 | 0 | 182 | 0 |
| 2024-05-24 | 152 | 66.375 | 66.2 | 66.55 | 0% | 0 | 0 | 0 | 292 | 0 |
| 2024-05-24 | 153 | 65.4 | 65.25 | 65.55 | 0% | 0 | 0 | 0 | 105 | 0 |
| 2024-05-24 | 154 | 64.4 | 64.25 | 64.55 | 0% | 0 | 0 | 0 | 63 | 0 |
| 2024-05-24 | 155 | 63.425 | 63.3 | 63.55 | 0% | 0 | 0 | 0 | 121 | 0 |
| 2024-05-24 | 156 | 62.45 | 62.3 | 62.6 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-24 | 157 | 61.475 | 61.35 | 61.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 158 | 60.5 | 60.35 | 60.65 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-24 | 159 | 59.5 | 59.35 | 59.65 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 160 | 58.525 | 58.4 | 58.65 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-24 | 161 | 57.55 | 57.4 | 57.7 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-24 | 162 | 56.575 | 56.45 | 56.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 163 | 55.6 | 55.45 | 55.75 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-24 | 164 | 54.6 | 54.45 | 54.75 | 0% | 0 | 0 | 0 | 43 | 0 |
| 2024-05-24 | 165 | 53.625 | 53.5 | 53.75 | 0% | 0 | 0 | 0 | 44 | 0 |
| 2024-05-24 | 166 | 52.65 | 52.5 | 52.8 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-24 | 167 | 51.675 | 51.55 | 51.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 168 | 50.7 | 50.55 | 50.85 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-05-24 | 169 | 49.7 | 49.55 | 49.85 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-24 | 170 | 48.725 | 48.6 | 48.85 | 0% | 0 | 0 | 0 | 559 | 4 |
| 2024-05-24 | 171 | 47.75 | 47.6 | 47.9 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-24 | 172 | 46.75 | 46.6 | 46.9 | 0% | 0 | 0 | 0 | 598 | 0 |
| 2024-05-24 | 173 | 45.8 | 45.65 | 45.95 | 0% | 0.999 | -0.026 | 0.003 | 27 | 0 |
| 2024-05-24 | 174 | 44.8 | 44.65 | 44.95 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-24 | 175 | 43.825 | 43.7 | 43.95 | 0% | 0 | 0 | 0 | 222 | 0 |
| 2024-05-24 | 176 | 42.85 | 42.7 | 43 | 0% | 1 | -0.026 | 0.001 | 12 | 0 |
| 2024-05-24 | 177 | 41.875 | 41.75 | 42 | 0% | 0 | 0 | 0 | 53 | 0 |
| 2024-05-24 | 178 | 40.9 | 40.75 | 41.05 | 0% | 0.997 | -0.027 | 0.011 | 25 | 0 |
| 2024-05-24 | 179 | 39.925 | 39.8 | 40.05 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-24 | 180 | 38.95 | 38.8 | 39.1 | 0% | 0.995 | -0.027 | 0.019 | 349 | 0 |
| 2024-05-24 | 181 | 37.975 | 37.85 | 38.1 | 0% | 0.997 | -0.027 | 0.011 | 2,020 | 0 |
| 2024-05-24 | 182 | 37 | 36.85 | 37.15 | 0% | 0.992 | -0.028 | 0.026 | 22 | 0 |
| 2024-05-24 | 183 | 36.025 | 35.9 | 36.15 | 0% | 0.995 | -0.028 | 0.019 | 54 | 0 |
| 2024-05-24 | 184 | 35.075 | 34.95 | 35.2 | 0% | 0.99 | -0.029 | 0.034 | 870 | 0 |
| 2024-05-24 | 185 | 34.075 | 33.95 | 34.2 | 0% | 0.992 | -0.028 | 0.027 | 1,185 | 0 |
| 2024-05-24 | 186 | 33.125 | 33 | 33.25 | 0% | 0.987 | -0.029 | 0.041 | 24 | 0 |
| 2024-05-24 | 187 | 32.175 | 32.05 | 32.3 | 0% | 0.983 | -0.03 | 0.053 | 259 | 0 |
| 2024-05-24 | 188 | 31.2 | 31.05 | 31.35 | 0% | 0.978 | -0.031 | 0.064 | 488 | 0 |
| 2024-05-24 | 189 | 30.25 | 30.1 | 30.4 | 0% | 0.995 | -0.029 | 0.019 | 544 | 0 |
| 2024-05-24 | 190 | 29.275 | 29.15 | 29.4 | 0% | 0.993 | -0.029 | 0.024 | 710 | 0 |
| 2024-05-24 | 191 | 28.325 | 28.2 | 28.45 | 0% | 0.987 | -0.03 | 0.041 | 826 | 0 |
| 2024-05-24 | 192 | 27.375 | 27.25 | 27.5 | 0% | 0.982 | -0.03 | 0.055 | 3,461 | 0 |
| 2024-05-24 | 193 | 26.45 | 26.3 | 26.6 | 0% | 0.973 | -0.031 | 0.075 | 790 | 0 |
| 2024-05-24 | 194 | 25.525 | 25.4 | 25.65 | 0% | 0.966 | -0.032 | 0.094 | 282 | 0 |
| 2024-05-24 | 195 | 24.575 | 24.45 | 24.7 | 0% | 0.961 | -0.033 | 0.104 | 9,012 | 0 |
| 2024-05-24 | 196 | 23.675 | 23.55 | 23.8 | 0% | 0.95 | -0.034 | 0.126 | 129 | 0 |
| 2024-05-24 | 197 | 22.725 | 22.6 | 22.85 | 0% | 0.945 | -0.034 | 0.136 | 3,861 | 0 |
| 2024-05-24 | 198 | 21.85 | 21.75 | 21.95 | 0% | 0.933 | -0.035 | 0.159 | 871 | 0 |
| 2024-05-24 | 199 | 20.925 | 20.8 | 21.05 | 0% | 0.925 | -0.036 | 0.173 | 636 | 0 |
| 2024-05-24 | 200 | 20.075 | 20 | 20.15 | 0% | 0.911 | -0.037 | 0.197 | 7,838 | 0 |
| 2024-05-24 | 205 | 15.825 | 15.75 | 15.9 | -0.8% | 0.843 | -0.041 | 0.295 | 5,862 | 5 |
| 2024-05-24 | 210 | 12.125 | 12.05 | 12.2 | -2% | 0.747 | -0.044 | 0.393 | 23,381 | 5 |
| 2024-05-24 | 215 | 8.975 | 8.9 | 9.05 | -1.7% | 0.631 | -0.045 | 0.463 | 10,220 | 15 |
| 2024-05-24 | 220 | 6.5 | 6.45 | 6.55 | -1.1% | 0.51 | -0.043 | 0.49 | 17,189 | 112 |
| 2024-05-24 | 225 | 4.65 | 4.6 | 4.7 | -2.5% | 0.398 | -0.04 | 0.474 | 15,834 | 24 |
| 2024-05-24 | 230 | 3.3 | 3.25 | 3.35 | -2.9% | 0.304 | -0.036 | 0.429 | 26,572 | 57 |
| 2024-05-24 | 235 | 2.355 | 2.33 | 2.38 | -2.4% | 0.229 | -0.031 | 0.372 | 5,395 | 235 |
| 2024-05-24 | 240 | 1.69 | 1.67 | 1.71 | -5.6% | 0.171 | -0.026 | 0.312 | 30,309 | 381 |
| 2024-05-24 | 245 | 1.23 | 1.21 | 1.25 | -3.9% | 0.129 | -0.022 | 0.259 | 4,745 | 215 |
| 2024-05-24 | 250 | 0.905 | 0.89 | 0.92 | -6.3% | 0.097 | -0.018 | 0.21 | 16,771 | 70 |
| 2024-05-24 | 255 | 0.68 | 0.67 | 0.69 | 0% | 0.074 | -0.015 | 0.172 | 679 | 0 |
| 2024-05-24 | 260 | 0.52 | 0.51 | 0.53 | +5.3% | 0.057 | -0.013 | 0.14 | 373 | 3 |
| 2024-05-24 | 265 | 0.405 | 0.4 | 0.41 | 0% | 0.045 | -0.011 | 0.115 | 2,358 | 0 |
| 2024-05-24 | 270 | 0.325 | 0.32 | 0.33 | 0% | 0.036 | -0.009 | 0.096 | 1,526 | 2 |
| 2024-05-24 | 275 | 0.26 | 0.25 | 0.27 | +11.1% | 0.029 | -0.008 | 0.08 | 5,222 | 30 |
| 2024-05-24 | 280 | 0.22 | 0.21 | 0.23 | -4% | 0.024 | -0.007 | 0.069 | 918 | 5 |
| 2024-05-24 | 285 | 0.18 | 0.17 | 0.19 | 0% | 0.019 | -0.006 | 0.058 | 159 | 13 |
| 2024-05-24 | 290 | 0.16 | 0.15 | 0.17 | 0% | 0.018 | -0.006 | 0.054 | 521 | 15 |
| 2024-05-24 | 295 | 0.13 | 0.12 | 0.14 | 0% | 0.014 | -0.005 | 0.043 | 44 | 0 |
| 2024-05-24 | 300 | 0.115 | 0.1 | 0.13 | -6.7% | 0.012 | -0.004 | 0.038 | 1,494 | 302 |
| 2024-05-24 | 305 | 0.1 | 0.09 | 0.11 | 0% | 0.01 | -0.004 | 0.034 | 545 | 0 |
| 2024-05-24 | 310 | 0.09 | 0.08 | 0.1 | 0% | 0.009 | -0.004 | 0.03 | 5,149 | 0 |
| 2024-05-24 | 315 | 0.08 | 0.07 | 0.09 | 0% | 0.008 | -0.003 | 0.027 | 373 | 0 |
| 2024-05-24 | 320 | 0.07 | 0.06 | 0.08 | 0% | 0.007 | -0.003 | 0.024 | 577 | 0 |
| 2024-05-24 | 325 | 0.065 | 0.05 | 0.08 | 0% | 0.006 | -0.003 | 0.022 | 171 | 0 |
| 2024-05-24 | 330 | 0.06 | 0.05 | 0.07 | 0% | 0.006 | -0.003 | 0.02 | 899 | 0 |
| 2024-05-24 | 335 | 0.05 | 0.04 | 0.06 | 0% | 0.005 | -0.002 | 0.017 | 2 | 0 |
| 2024-05-24 | 340 | 0.045 | 0.04 | 0.05 | 0% | 0.004 | -0.002 | 0.016 | 57 | 0 |
| 2024-05-24 | 345 | 0.045 | 0.03 | 0.06 | 0% | 0.004 | -0.002 | 0.015 | 1 | 0 |
| 2024-05-24 | 350 | 0.04 | 0.03 | 0.05 | 0% | 0.004 | -0.002 | 0.014 | 1,804 | 0 |
| 2024-05-24 | 355 | 0.04 | 0.03 | 0.05 | 0% | 0.004 | -0.002 | 0.013 | 1 | 0 |
| 2024-05-24 | 360 | 0.035 | 0.03 | 0.04 | 0% | 0.003 | -0.002 | 0.012 | 90 | 0 |
| 2024-05-24 | 365 | 0.03 | 0.02 | 0.04 | 0% | 0.003 | -0.002 | 0.01 | 3 | 0 |
| 2024-05-24 | 370 | 0.03 | 0.02 | 0.04 | 0% | 0.003 | -0.002 | 0.01 | 333 | 0 |
| 2024-05-24 | 375 | 0.03 | 0.02 | 0.04 | 0% | 0.003 | -0.002 | 0.01 | 29 | 0 |
| 2024-05-24 | 380 | 0.025 | 0.02 | 0.03 | 0% | 0.002 | -0.001 | 0.009 | 570 | 0 |
