| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 19.58 | 1,665 | 349 | 31,404 | 52,390 | 182 | 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 | 0 | 0 |
| 2024-05-24 | 105 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 110 | 0.015 | 0.01 | 0.02 | 0% | -0.001 | -0.001 | 0.005 | 4 | 0 |
| 2024-05-24 | 115 | 0.015 | 0.01 | 0.02 | 0% | -0.001 | -0.001 | 0.005 | 100 | 0 |
| 2024-05-24 | 120 | 0.015 | 0.01 | 0.02 | 0% | -0.001 | -0.001 | 0.005 | 0 | 0 |
| 2024-05-24 | 125 | 0.015 | 0.01 | 0.02 | 0% | -0.002 | -0.001 | 0.007 | 3 | 173 |
| 2024-05-24 | 130 | 0.025 | 0.02 | 0.03 | 0% | -0.002 | -0.001 | 0.009 | 0 | 0 |
| 2024-05-24 | 135 | 0.025 | 0.02 | 0.03 | 0% | -0.002 | -0.001 | 0.009 | 32 | 0 |
| 2024-05-24 | 140 | 0.035 | 0.03 | 0.04 | 0% | -0.003 | -0.001 | 0.011 | 110 | 111 |
| 2024-05-24 | 145 | 0.035 | 0.03 | 0.04 | 0% | -0.003 | -0.001 | 0.013 | 1 | 0 |
| 2024-05-24 | 146 | 0.035 | 0.03 | 0.04 | 0% | -0.003 | -0.001 | 0.013 | 0 | 0 |
| 2024-05-24 | 147 | 0.035 | 0.03 | 0.04 | 0% | -0.003 | -0.001 | 0.014 | 57 | 0 |
| 2024-05-24 | 148 | 0.04 | 0.03 | 0.05 | 0% | -0.004 | -0.001 | 0.015 | 0 | 0 |
| 2024-05-24 | 149 | 0.04 | 0.03 | 0.05 | 0% | -0.004 | -0.001 | 0.015 | 0 | 0 |
| 2024-05-24 | 150 | 0.04 | 0.03 | 0.05 | 0% | -0.004 | -0.001 | 0.016 | 1 | 0 |
| 2024-05-24 | 151 | 0.045 | 0.04 | 0.05 | 0% | -0.004 | -0.001 | 0.017 | 102 | 0 |
| 2024-05-24 | 152 | 0.045 | 0.04 | 0.05 | 0% | -0.004 | -0.001 | 0.018 | 0 | 0 |
| 2024-05-24 | 153 | 0.045 | 0.04 | 0.05 | 0% | -0.005 | -0.001 | 0.018 | 0 | 0 |
| 2024-05-24 | 154 | 0.045 | 0.04 | 0.05 | 0% | -0.005 | -0.001 | 0.018 | 0 | 0 |
| 2024-05-24 | 155 | 0.045 | 0.04 | 0.05 | 0% | -0.005 | -0.001 | 0.018 | 0 | 0 |
| 2024-05-24 | 156 | 0.05 | 0.04 | 0.06 | 0% | -0.005 | -0.001 | 0.02 | 0 | 0 |
| 2024-05-24 | 157 | 0.05 | 0.04 | 0.06 | 0% | -0.005 | -0.001 | 0.02 | 0 | 0 |
| 2024-05-24 | 158 | 0.05 | 0.04 | 0.06 | 0% | -0.005 | -0.001 | 0.021 | 0 | 0 |
| 2024-05-24 | 159 | 0.05 | 0.04 | 0.06 | 0% | -0.005 | -0.001 | 0.021 | 0 | 0 |
| 2024-05-24 | 160 | 0.055 | 0.05 | 0.06 | 0% | -0.006 | -0.001 | 0.023 | 0 | 0 |
| 2024-05-24 | 161 | 0.055 | 0.05 | 0.06 | 0% | -0.006 | -0.001 | 0.023 | 0 | 0 |
| 2024-05-24 | 162 | 0.06 | 0.05 | 0.07 | 0% | -0.007 | -0.002 | 0.025 | 0 | 0 |
| 2024-05-24 | 163 | 0.06 | 0.05 | 0.07 | 0% | -0.007 | -0.002 | 0.025 | 0 | 0 |
| 2024-05-24 | 164 | 0.06 | 0.05 | 0.07 | 0% | -0.007 | -0.002 | 0.026 | 0 | 0 |
| 2024-05-24 | 165 | 0.065 | 0.06 | 0.07 | 0% | -0.007 | -0.002 | 0.028 | 3 | 0 |
| 2024-05-24 | 166 | 0.07 | 0.06 | 0.08 | 0% | -0.008 | -0.002 | 0.029 | 0 | 0 |
| 2024-05-24 | 167 | 0.07 | 0.06 | 0.08 | 0% | -0.008 | -0.002 | 0.03 | 0 | 0 |
| 2024-05-24 | 168 | 0.07 | 0.06 | 0.08 | 0% | -0.008 | -0.002 | 0.03 | 0 | 0 |
| 2024-05-24 | 169 | 0.08 | 0.07 | 0.09 | 0% | -0.009 | -0.002 | 0.034 | 5 | 0 |
| 2024-05-24 | 170 | 0.08 | 0.07 | 0.09 | 0% | -0.009 | -0.002 | 0.035 | 2 | 0 |
| 2024-05-24 | 171 | 0.085 | 0.07 | 0.1 | 0% | -0.01 | -0.002 | 0.037 | 1 | 0 |
| 2024-05-24 | 172 | 0.09 | 0.08 | 0.1 | 0% | -0.011 | -0.002 | 0.039 | 104 | 0 |
| 2024-05-24 | 173 | 0.095 | 0.08 | 0.11 | 0% | -0.011 | -0.002 | 0.041 | 1 | 0 |
| 2024-05-24 | 174 | 0.105 | 0.09 | 0.12 | 0% | -0.013 | -0.002 | 0.044 | 0 | 0 |
| 2024-05-24 | 175 | 0.11 | 0.1 | 0.12 | 0% | -0.013 | -0.002 | 0.047 | 5 | 0 |
| 2024-05-24 | 176 | 0.115 | 0.1 | 0.13 | 0% | -0.014 | -0.002 | 0.049 | 150 | 0 |
| 2024-05-24 | 177 | 0.125 | 0.11 | 0.14 | 0% | -0.015 | -0.003 | 0.052 | 13 | 0 |
| 2024-05-24 | 178 | 0.135 | 0.12 | 0.15 | 0% | -0.017 | -0.003 | 0.056 | 92 | 0 |
| 2024-05-24 | 179 | 0.145 | 0.13 | 0.16 | 0% | -0.018 | -0.003 | 0.06 | 125 | 0 |
| 2024-05-24 | 180 | 0.155 | 0.14 | 0.17 | 0% | -0.019 | -0.003 | 0.064 | 181 | 0 |
| 2024-05-24 | 181 | 0.17 | 0.15 | 0.19 | 0% | -0.021 | -0.003 | 0.069 | 1 | 0 |
| 2024-05-24 | 182 | 0.185 | 0.17 | 0.2 | 0% | -0.023 | -0.003 | 0.074 | 0 | 0 |
| 2024-05-24 | 183 | 0.205 | 0.19 | 0.22 | 0% | -0.025 | -0.003 | 0.08 | 122 | 0 |
| 2024-05-24 | 184 | 0.225 | 0.21 | 0.24 | 0% | -0.028 | -0.004 | 0.086 | 17 | 0 |
| 2024-05-24 | 185 | 0.245 | 0.23 | 0.26 | 0% | -0.03 | -0.004 | 0.093 | 2,856 | 0 |
| 2024-05-24 | 186 | 0.265 | 0.25 | 0.28 | 0% | -0.033 | -0.004 | 0.099 | 14 | 0 |
| 2024-05-24 | 187 | 0.295 | 0.28 | 0.31 | 0% | -0.036 | -0.004 | 0.108 | 324 | 0 |
| 2024-05-24 | 188 | 0.325 | 0.31 | 0.34 | 0% | -0.039 | -0.005 | 0.116 | 85 | 0 |
| 2024-05-24 | 189 | 0.355 | 0.34 | 0.37 | 0% | -0.043 | -0.005 | 0.125 | 10,624 | 0 |
| 2024-05-24 | 190 | 0.395 | 0.38 | 0.41 | 0% | -0.048 | -0.005 | 0.135 | 5,691 | 0 |
| 2024-05-24 | 191 | 0.44 | 0.42 | 0.46 | 0% | -0.053 | -0.006 | 0.146 | 2,385 | 0 |
| 2024-05-24 | 192 | 0.49 | 0.47 | 0.51 | 0% | -0.058 | -0.006 | 0.158 | 1,904 | 0 |
| 2024-05-24 | 193 | 0.54 | 0.52 | 0.56 | 0% | -0.063 | -0.006 | 0.169 | 2,142 | 0 |
| 2024-05-24 | 194 | 0.61 | 0.59 | 0.63 | 0% | -0.071 | -0.007 | 0.184 | 2,173 | 0 |
| 2024-05-24 | 195 | 0.67 | 0.65 | 0.69 | 0% | -0.077 | -0.007 | 0.197 | 354 | 0 |
| 2024-05-24 | 196 | 0.75 | 0.73 | 0.77 | +2.7% | -0.087 | -0.008 | 0.214 | 3,176 | 1 |
| 2024-05-24 | 197 | 0.83 | 0.81 | 0.85 | 0% | -0.094 | -0.008 | 0.228 | 324 | 47 |
| 2024-05-24 | 198 | 0.93 | 0.91 | 0.95 | 0% | -0.104 | -0.009 | 0.245 | 1,477 | 3 |
| 2024-05-24 | 199 | 1.035 | 1.01 | 1.06 | 0% | -0.113 | -0.009 | 0.261 | 466 | 0 |
| 2024-05-24 | 200 | 1.155 | 1.13 | 1.18 | -4.3% | -0.124 | -0.009 | 0.278 | 2,921 | 2 |
| 2024-05-24 | 205 | 1.97 | 1.94 | 2 | -4.9% | -0.194 | -0.012 | 0.371 | 3,488 | 6 |
| 2024-05-24 | 210 | 3.275 | 3.2 | 3.35 | 0% | -0.289 | -0.014 | 0.459 | 3,227 | 0 |
| 2024-05-24 | 215 | 5.225 | 5.15 | 5.3 | -0.9% | -0.405 | -0.015 | 0.514 | 3,241 | 4 |
| 2024-05-24 | 220 | 7.9 | 7.8 | 8 | 0% | -0.527 | -0.014 | 0.521 | 3,361 | 0 |
| 2024-05-24 | 225 | 11.175 | 11.1 | 11.25 | +2.3% | -0.645 | -0.012 | 0.478 | 515 | 2 |
| 2024-05-24 | 230 | 15.075 | 14.95 | 15.2 | 0% | -0.761 | -0.009 | 0.38 | 330 | 0 |
| 2024-05-24 | 235 | 19.375 | 19.2 | 19.55 | 0% | -0.857 | -0.006 | 0.263 | 61 | 0 |
| 2024-05-24 | 240 | 24.1 | 23.9 | 24.3 | 0% | -0.936 | -0.003 | 0.131 | 4 | 0 |
| 2024-05-24 | 245 | 29.025 | 28.85 | 29.2 | 0% | -0.932 | -0.004 | 0.141 | 14 | 0 |
| 2024-05-24 | 250 | 34.025 | 33.9 | 34.15 | 0% | -0.943 | -0.004 | 0.122 | 0 | 0 |
| 2024-05-24 | 255 | 39.025 | 38.85 | 39.2 | 0% | -0.942 | -0.005 | 0.127 | 1 | 0 |
| 2024-05-24 | 260 | 44.025 | 43.9 | 44.15 | 0% | -0.95 | -0.004 | 0.112 | 0 | 0 |
| 2024-05-24 | 265 | 49.025 | 48.9 | 49.15 | 0% | -0.953 | -0.005 | 0.107 | 0 | 0 |
| 2024-05-24 | 270 | 54.025 | 53.9 | 54.15 | 0% | -0.955 | -0.005 | 0.103 | 0 | 0 |
| 2024-05-24 | 275 | 59 | 58.85 | 59.15 | 0% | -0.957 | -0.005 | 0.1 | 0 | 0 |
| 2024-05-24 | 280 | 64 | 63.85 | 64.15 | 0% | -0.959 | -0.005 | 0.097 | 0 | 0 |
| 2024-05-24 | 285 | 69 | 68.85 | 69.15 | 0% | -0.96 | -0.006 | 0.095 | 0 | 0 |
| 2024-05-24 | 290 | 74 | 73.85 | 74.15 | 0% | -0.962 | -0.006 | 0.092 | 0 | 0 |
| 2024-05-24 | 295 | 79 | 78.85 | 79.15 | 0% | -0.963 | -0.006 | 0.09 | 0 | 0 |
| 2024-05-24 | 300 | 84 | 83.85 | 84.15 | 0% | -0.964 | -0.006 | 0.088 | 0 | 0 |
| 2024-05-24 | 305 | 89 | 88.85 | 89.15 | 0% | -0.963 | -0.007 | 0.09 | 0 | 0 |
| 2024-05-24 | 310 | 94 | 93.85 | 94.15 | 0% | -0.963 | -0.007 | 0.09 | 0 | 0 |
| 2024-05-24 | 315 | 99 | 98.85 | 99.15 | 0% | -0.964 | -0.007 | 0.089 | 0 | 0 |
| 2024-05-24 | 320 | 104 | 103.85 | 104.15 | 0% | -0.965 | -0.007 | 0.087 | 0 | 0 |
| 2024-05-24 | 325 | 109 | 108.85 | 109.15 | 0% | -0.965 | -0.007 | 0.087 | 0 | 0 |
| 2024-05-24 | 330 | 114 | 113.85 | 114.15 | 0% | -0.966 | -0.007 | 0.086 | 0 | 0 |
