| 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 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,175 | 0 |
| 2024-05-24 | 80 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,202 | 0 |
| 2024-05-24 | 81 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 82 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 75 | 0 |
| 2024-05-24 | 83 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 84 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 85 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 86 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 87 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 88 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 89 | 0 |
| 2024-05-24 | 89 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 82 | 0 |
| 2024-05-24 | 90 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 50 | 0 |
| 2024-05-24 | 95 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-24 | 100 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 89 | 0 |
| 2024-05-24 | 105 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-24 | 110 | 0.015 | 0.01 | 0.02 | 0% | -0.001 | -0.001 | 0.004 | 517 | 0 |
| 2024-05-24 | 115 | 0.015 | 0.01 | 0.02 | 0% | -0.001 | -0.001 | 0.004 | 133 | 0 |
| 2024-05-24 | 120 | 0.015 | 0.01 | 0.02 | 0% | -0.001 | -0.001 | 0.005 | 138 | 0 |
| 2024-05-24 | 125 | 0.015 | 0.01 | 0.02 | 0% | -0.001 | -0.001 | 0.005 | 35 | 0 |
| 2024-05-24 | 130 | 0.025 | 0.02 | 0.03 | 0% | -0.002 | -0.001 | 0.008 | 3 | 0 |
| 2024-05-24 | 135 | 0.025 | 0.02 | 0.03 | 0% | -0.002 | -0.001 | 0.007 | 358 | 1 |
| 2024-05-24 | 140 | 0.025 | 0.02 | 0.03 | 0% | -0.002 | -0.001 | 0.009 | 3,843 | 0 |
| 2024-05-24 | 145 | 0.035 | 0.03 | 0.04 | 0% | -0.003 | -0.001 | 0.012 | 36 | 0 |
| 2024-05-24 | 146 | 0.035 | 0.03 | 0.04 | 0% | -0.003 | -0.001 | 0.012 | 2 | 0 |
| 2024-05-24 | 147 | 0.035 | 0.03 | 0.04 | 0% | -0.003 | -0.001 | 0.012 | 28 | 0 |
| 2024-05-24 | 148 | 0.035 | 0.03 | 0.04 | 0% | -0.003 | -0.001 | 0.013 | 155 | 0 |
| 2024-05-24 | 149 | 0.035 | 0.03 | 0.04 | 0% | -0.003 | -0.001 | 0.013 | 26 | 0 |
| 2024-05-24 | 150 | 0.035 | 0.03 | 0.04 | 0% | -0.004 | -0.001 | 0.013 | 3,683 | 0 |
| 2024-05-24 | 151 | 0.035 | 0.03 | 0.04 | 0% | -0.004 | -0.001 | 0.013 | 561 | 0 |
| 2024-05-24 | 152 | 0.035 | 0.03 | 0.04 | 0% | -0.004 | -0.001 | 0.013 | 45 | 0 |
| 2024-05-24 | 153 | 0.045 | 0.04 | 0.05 | 0% | -0.005 | -0.002 | 0.016 | 70 | 0 |
| 2024-05-24 | 154 | 0.045 | 0.04 | 0.05 | 0% | -0.005 | -0.002 | 0.016 | 88 | 0 |
| 2024-05-24 | 155 | 0.045 | 0.04 | 0.05 | 0% | -0.005 | -0.002 | 0.017 | 1,984 | 0 |
| 2024-05-24 | 156 | 0.045 | 0.04 | 0.05 | 0% | -0.005 | -0.002 | 0.017 | 25 | 0 |
| 2024-05-24 | 157 | 0.045 | 0.04 | 0.05 | 0% | -0.005 | -0.002 | 0.017 | 13 | 0 |
| 2024-05-24 | 158 | 0.045 | 0.04 | 0.05 | 0% | -0.005 | -0.002 | 0.017 | 225 | 0 |
| 2024-05-24 | 159 | 0.045 | 0.04 | 0.05 | 0% | -0.005 | -0.002 | 0.018 | 0 | 0 |
| 2024-05-24 | 160 | 0.055 | 0.05 | 0.06 | 0% | -0.006 | -0.002 | 0.021 | 1,262 | 0 |
| 2024-05-24 | 161 | 0.055 | 0.05 | 0.06 | 0% | -0.006 | -0.002 | 0.021 | 31 | 0 |
| 2024-05-24 | 162 | 0.055 | 0.05 | 0.06 | 0% | -0.006 | -0.002 | 0.021 | 3,191 | 0 |
| 2024-05-24 | 163 | 0.055 | 0.05 | 0.06 | 0% | -0.006 | -0.002 | 0.022 | 24 | 0 |
| 2024-05-24 | 164 | 0.055 | 0.05 | 0.06 | 0% | -0.006 | -0.002 | 0.022 | 23 | 0 |
| 2024-05-24 | 165 | 0.055 | 0.05 | 0.06 | 0% | -0.007 | -0.002 | 0.022 | 55 | 0 |
| 2024-05-24 | 166 | 0.06 | 0.05 | 0.07 | 0% | -0.007 | -0.002 | 0.024 | 336 | 0 |
| 2024-05-24 | 167 | 0.06 | 0.05 | 0.07 | 0% | -0.007 | -0.002 | 0.025 | 6 | 0 |
| 2024-05-24 | 168 | 0.065 | 0.06 | 0.07 | 0% | -0.008 | -0.002 | 0.026 | 347 | 0 |
| 2024-05-24 | 169 | 0.065 | 0.06 | 0.07 | 0% | -0.008 | -0.002 | 0.027 | 1,508 | 0 |
| 2024-05-24 | 170 | 0.065 | 0.06 | 0.07 | 0% | -0.008 | -0.002 | 0.027 | 6,487 | 0 |
| 2024-05-24 | 171 | 0.07 | 0.06 | 0.08 | 0% | -0.009 | -0.002 | 0.029 | 5,308 | 0 |
| 2024-05-24 | 172 | 0.07 | 0.06 | 0.08 | 0% | -0.009 | -0.002 | 0.03 | 4,293 | 0 |
| 2024-05-24 | 173 | 0.08 | 0.07 | 0.09 | 0% | -0.01 | -0.002 | 0.033 | 871 | 0 |
| 2024-05-24 | 174 | 0.08 | 0.07 | 0.09 | 0% | -0.01 | -0.002 | 0.034 | 691 | 0 |
| 2024-05-24 | 175 | 0.08 | 0.07 | 0.09 | 0% | -0.011 | -0.002 | 0.034 | 200 | 0 |
| 2024-05-24 | 176 | 0.09 | 0.08 | 0.1 | 0% | -0.012 | -0.002 | 0.038 | 103 | 0 |
| 2024-05-24 | 177 | 0.09 | 0.08 | 0.1 | 0% | -0.012 | -0.002 | 0.038 | 476 | 0 |
| 2024-05-24 | 178 | 0.1 | 0.09 | 0.11 | 0% | -0.013 | -0.003 | 0.042 | 175 | 0 |
| 2024-05-24 | 179 | 0.105 | 0.09 | 0.12 | 0% | -0.014 | -0.003 | 0.044 | 271 | 0 |
| 2024-05-24 | 180 | 0.11 | 0.1 | 0.12 | 0% | -0.015 | -0.003 | 0.046 | 6,078 | 1 |
| 2024-05-24 | 181 | 0.12 | 0.11 | 0.13 | 0% | -0.016 | -0.003 | 0.05 | 1,499 | 0 |
| 2024-05-24 | 182 | 0.13 | 0.12 | 0.14 | 0% | -0.018 | -0.003 | 0.054 | 1,592 | 0 |
| 2024-05-24 | 183 | 0.14 | 0.13 | 0.15 | 0% | -0.019 | -0.003 | 0.058 | 81 | 0 |
| 2024-05-24 | 184 | 0.155 | 0.14 | 0.17 | 0% | -0.021 | -0.004 | 0.063 | 1,339 | 0 |
| 2024-05-24 | 185 | 0.165 | 0.15 | 0.18 | 0% | -0.023 | -0.004 | 0.068 | 3,445 | 1 |
| 2024-05-24 | 186 | 0.185 | 0.17 | 0.2 | 0% | -0.026 | -0.004 | 0.073 | 2,453 | 0 |
| 2024-05-24 | 187 | 0.2 | 0.19 | 0.21 | 0% | -0.028 | -0.004 | 0.078 | 1,754 | 0 |
| 2024-05-24 | 188 | 0.22 | 0.21 | 0.23 | 0% | -0.03 | -0.004 | 0.084 | 1,266 | 0 |
| 2024-05-24 | 189 | 0.245 | 0.23 | 0.26 | 0% | -0.034 | -0.005 | 0.092 | 1,332 | 0 |
| 2024-05-24 | 190 | 0.275 | 0.26 | 0.29 | 0% | -0.038 | -0.005 | 0.101 | 6,988 | 0 |
| 2024-05-24 | 191 | 0.305 | 0.29 | 0.32 | 0% | -0.043 | -0.006 | 0.112 | 6,993 | 1 |
| 2024-05-24 | 192 | 0.345 | 0.33 | 0.36 | 0% | -0.047 | -0.006 | 0.119 | 35 | 0 |
| 2024-05-24 | 193 | 0.38 | 0.36 | 0.4 | 0% | -0.053 | -0.006 | 0.132 | 635 | 1 |
| 2024-05-24 | 194 | 0.425 | 0.41 | 0.44 | 0% | -0.057 | -0.007 | 0.14 | 189 | 0 |
| 2024-05-24 | 195 | 0.485 | 0.47 | 0.5 | -3.9% | -0.064 | -0.007 | 0.154 | 4,778 | 4 |
| 2024-05-24 | 196 | 0.545 | 0.53 | 0.56 | 0% | -0.071 | -0.008 | 0.166 | 305 | 0 |
| 2024-05-24 | 197 | 0.61 | 0.59 | 0.63 | 0% | -0.079 | -0.008 | 0.18 | 3,196 | 0 |
| 2024-05-24 | 198 | 0.69 | 0.67 | 0.71 | 0% | -0.088 | -0.009 | 0.195 | 182 | 0 |
| 2024-05-24 | 199 | 0.78 | 0.76 | 0.8 | 0% | -0.098 | -0.009 | 0.211 | 272 | 1 |
| 2024-05-24 | 200 | 0.88 | 0.86 | 0.9 | -3.3% | -0.109 | -0.01 | 0.228 | 5,363 | 182 |
| 2024-05-24 | 205 | 1.61 | 1.59 | 1.63 | -5.3% | -0.18 | -0.013 | 0.32 | 6,282 | 47 |
| 2024-05-24 | 210 | 2.85 | 2.82 | 2.88 | -5.7% | -0.282 | -0.016 | 0.408 | 10,657 | 54 |
| 2024-05-24 | 215 | 4.775 | 4.75 | 4.8 | -5.8% | -0.408 | -0.017 | 0.465 | 1,931 | 17 |
| 2024-05-24 | 220 | 7.45 | 7.4 | 7.5 | -2.9% | -0.543 | -0.016 | 0.469 | 12,375 | 10 |
| 2024-05-24 | 225 | 10.85 | 10.75 | 10.95 | -4.9% | -0.672 | -0.014 | 0.418 | 1,875 | 3 |
| 2024-05-24 | 230 | 14.8 | 14.65 | 14.95 | 0% | -0.79 | -0.01 | 0.32 | 571 | 0 |
| 2024-05-24 | 235 | 19.25 | 19.1 | 19.4 | 0% | -0.87 | -0.007 | 0.225 | 104 | 1 |
| 2024-05-24 | 240 | 24.075 | 23.9 | 24.25 | 0% | -0.922 | -0.005 | 0.144 | 30 | 0 |
| 2024-05-24 | 245 | 29.025 | 28.9 | 29.15 | 0% | -0.946 | -0.004 | 0.106 | 0 | 0 |
| 2024-05-24 | 250 | 34.025 | 33.9 | 34.15 | 0% | -0.948 | -0.005 | 0.106 | 0 | 0 |
| 2024-05-24 | 255 | 39.025 | 38.9 | 39.15 | 0% | -0.952 | -0.005 | 0.1 | 0 | 0 |
| 2024-05-24 | 260 | 44.025 | 43.9 | 44.15 | 0% | -0.955 | -0.005 | 0.095 | 0 | 0 |
| 2024-05-24 | 265 | 49.025 | 48.9 | 49.15 | 0% | -0.957 | -0.006 | 0.091 | 0 | 0 |
| 2024-05-24 | 270 | 54.025 | 53.9 | 54.15 | 0% | -0.964 | -0.005 | 0.079 | 0 | 2 |
| 2024-05-24 | 275 | 59.025 | 58.9 | 59.15 | 0% | -0.961 | -0.006 | 0.085 | 0 | 0 |
| 2024-05-24 | 280 | 64.025 | 63.9 | 64.15 | 0% | -0.963 | -0.006 | 0.082 | 0 | 0 |
| 2024-05-24 | 285 | 69.025 | 68.9 | 69.15 | 0% | -0.964 | -0.007 | 0.081 | 0 | 0 |
| 2024-05-24 | 290 | 74.025 | 73.9 | 74.15 | 0% | -0.965 | -0.007 | 0.079 | 0 | 0 |
| 2024-05-24 | 295 | 79.025 | 78.9 | 79.15 | 0% | -0.966 | -0.007 | 0.077 | 0 | 0 |
| 2024-05-24 | 300 | 84 | 83.85 | 84.15 | 0% | -0.967 | -0.007 | 0.076 | 0 | 0 |
| 2024-05-24 | 305 | 89 | 88.85 | 89.15 | 0% | -0.968 | -0.007 | 0.074 | 0 | 0 |
| 2024-05-24 | 310 | 94 | 93.85 | 94.15 | 0% | -0.968 | -0.008 | 0.073 | 0 | 0 |
| 2024-05-24 | 315 | 99 | 98.85 | 99.15 | 0% | -0.969 | -0.008 | 0.072 | 0 | 0 |
| 2024-05-24 | 320 | 104 | 103.85 | 104.15 | 0% | -0.97 | -0.008 | 0.071 | 0 | 0 |
| 2024-05-24 | 325 | 109 | 108.85 | 109.15 | 0% | -0.97 | -0.008 | 0.07 | 0 | 0 |
| 2024-05-24 | 330 | 114 | 113.85 | 114.15 | 0% | -0.97 | -0.008 | 0.069 | 0 | 0 |
| 2024-05-24 | 335 | 119 | 118.85 | 119.15 | 0% | -0.971 | -0.008 | 0.068 | 0 | 0 |
| 2024-05-24 | 340 | 124 | 123.85 | 124.15 | 0% | -0.971 | -0.009 | 0.067 | 0 | 0 |
| 2024-05-24 | 345 | 129 | 128.85 | 129.15 | 0% | -0.972 | -0.009 | 0.067 | 0 | 0 |
| 2024-05-24 | 350 | 134 | 133.85 | 134.15 | 0% | -0.972 | -0.009 | 0.066 | 0 | 0 |
| 2024-05-24 | 355 | 139 | 138.85 | 139.15 | 0% | -0.972 | -0.009 | 0.066 | 0 | 0 |
| 2024-05-24 | 360 | 144 | 143.85 | 144.15 | 0% | -0.973 | -0.009 | 0.065 | 0 | 0 |
| 2024-05-24 | 365 | 149 | 148.85 | 149.15 | 0% | -0.973 | -0.009 | 0.065 | 0 | 0 |
| 2024-05-24 | 370 | 154 | 153.85 | 154.15 | 0% | -0.973 | -0.01 | 0.064 | 0 | 0 |
| 2024-05-24 | 375 | 159 | 158.85 | 159.15 | 0% | -0.973 | -0.01 | 0.064 | 0 | 0 |
| 2024-05-24 | 380 | 164 | 163.85 | 164.15 | 0% | -0.974 | -0.01 | 0.063 | 0 | 0 |
