| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 19.41 | 298 | 120 | 60,388 | 49,505 | 138 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 90 | 127.775 | 127.55 | 128 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 95 | 122.925 | 122.7 | 123.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 100 | 118.025 | 117.8 | 118.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 105 | 113.175 | 112.95 | 113.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 110 | 108.325 | 108.1 | 108.55 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 115 | 103.45 | 103.2 | 103.7 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-24 | 120 | 98.575 | 98.35 | 98.8 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-24 | 125 | 93.725 | 93.5 | 93.95 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 130 | 88.85 | 88.65 | 89.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 135 | 83.975 | 83.75 | 84.2 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-24 | 140 | 79.125 | 78.9 | 79.35 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 145 | 74.275 | 74.05 | 74.5 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 150 | 69.4 | 69.2 | 69.6 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-24 | 155 | 64.55 | 64.35 | 64.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 160 | 59.7 | 59.5 | 59.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 165 | 54.825 | 54.6 | 55.05 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 170 | 49.975 | 49.75 | 50.2 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-24 | 175 | 45.15 | 44.95 | 45.35 | 0% | 0 | 0 | 0 | 38 | 0 |
| 2024-05-24 | 176 | 44.2 | 43.95 | 44.45 | 0% | 0.998 | -0.026 | 0.008 | 106 | 0 |
| 2024-05-24 | 177 | 43.25 | 43.05 | 43.45 | 0% | 0 | 0 | 0 | 166 | 0 |
| 2024-05-24 | 178 | 42.275 | 42.05 | 42.5 | 0% | 0.999 | -0.026 | 0.007 | 1 | 0 |
| 2024-05-24 | 179 | 41.35 | 41.15 | 41.55 | 0% | 0.995 | -0.027 | 0.022 | 0 | 0 |
| 2024-05-24 | 180 | 40.375 | 40.15 | 40.6 | 0% | 0.992 | -0.027 | 0.034 | 16 | 0 |
| 2024-05-24 | 181 | 39.425 | 39.2 | 39.65 | 0% | 0.989 | -0.028 | 0.045 | 6 | 0 |
| 2024-05-24 | 182 | 38.475 | 38.3 | 38.65 | 0% | 0.991 | -0.028 | 0.035 | 0 | 0 |
| 2024-05-24 | 183 | 37.525 | 37.3 | 37.75 | 0% | 0.983 | -0.029 | 0.064 | 1 | 0 |
| 2024-05-24 | 184 | 36.575 | 36.35 | 36.8 | 0% | 0.98 | -0.029 | 0.072 | 6 | 0 |
| 2024-05-24 | 185 | 35.625 | 35.4 | 35.85 | 0% | 0.977 | -0.029 | 0.081 | 202 | 0 |
| 2024-05-24 | 186 | 34.7 | 34.5 | 34.9 | 0% | 1 | -0.027 | 0.002 | 0 | 0 |
| 2024-05-24 | 187 | 33.725 | 33.5 | 33.95 | 0% | 1 | -0.027 | 0.001 | 10 | 0 |
| 2024-05-24 | 188 | 32.825 | 32.6 | 33.05 | 0% | 0.987 | -0.029 | 0.05 | 6 | 0 |
| 2024-05-24 | 189 | 31.875 | 31.65 | 32.1 | 0% | 0.984 | -0.029 | 0.061 | 38 | 0 |
| 2024-05-24 | 190 | 30.95 | 30.75 | 31.15 | 0% | 0.972 | -0.03 | 0.096 | 710 | 4 |
| 2024-05-24 | 191 | 30.025 | 29.8 | 30.25 | 0% | 0.971 | -0.03 | 0.098 | 70 | 0 |
| 2024-05-24 | 192 | 29.125 | 28.9 | 29.35 | 0% | 0.963 | -0.031 | 0.121 | 180 | 0 |
| 2024-05-24 | 193 | 28.225 | 28 | 28.45 | 0% | 0.955 | -0.032 | 0.142 | 216 | 0 |
| 2024-05-24 | 194 | 27.325 | 27.1 | 27.55 | 0% | 0.947 | -0.032 | 0.161 | 42 | 0 |
| 2024-05-24 | 195 | 26.425 | 26.25 | 26.6 | 0% | 0.939 | -0.033 | 0.179 | 1,711 | 0 |
| 2024-05-24 | 196 | 25.525 | 25.3 | 25.75 | 0% | 0.932 | -0.033 | 0.196 | 88 | 0 |
| 2024-05-24 | 197 | 24.65 | 24.45 | 24.85 | 0% | 0.922 | -0.034 | 0.217 | 3,530 | 0 |
| 2024-05-24 | 198 | 23.8 | 23.6 | 24 | 0% | 0.911 | -0.035 | 0.24 | 2,909 | 0 |
| 2024-05-24 | 199 | 22.95 | 22.75 | 23.15 | 0% | 0.9 | -0.035 | 0.261 | 129 | 0 |
| 2024-05-24 | 200 | 22.1 | 21.95 | 22.25 | +3.2% | 0.89 | -0.036 | 0.281 | 379 | 1 |
| 2024-05-24 | 205 | 18.1 | 18 | 18.2 | 0% | 0.822 | -0.038 | 0.388 | 892 | 0 |
| 2024-05-24 | 210 | 14.475 | 14.4 | 14.55 | 0% | 0.741 | -0.04 | 0.482 | 9,217 | 0 |
| 2024-05-24 | 215 | 11.4 | 11.3 | 11.5 | +0.7% | 0.647 | -0.04 | 0.554 | 2,830 | 3 |
| 2024-05-24 | 220 | 8.875 | 8.8 | 8.95 | -0.6% | 0.55 | -0.04 | 0.59 | 978 | 32 |
| 2024-05-24 | 225 | 6.85 | 6.8 | 6.9 | +7.2% | 0.457 | -0.038 | 0.591 | 1,473 | 2 |
| 2024-05-24 | 230 | 5.275 | 5.2 | 5.35 | -3.3% | 0.373 | -0.035 | 0.564 | 6,994 | 6 |
| 2024-05-24 | 235 | 4.1 | 4.05 | 4.15 | 0% | 0.304 | -0.032 | 0.521 | 1,011 | 0 |
| 2024-05-24 | 240 | 3.2 | 3.15 | 3.25 | 0% | 0.245 | -0.028 | 0.469 | 1,458 | 0 |
| 2024-05-24 | 245 | 2.51 | 2.48 | 2.54 | +4.7% | 0.198 | -0.025 | 0.415 | 432 | 2 |
| 2024-05-24 | 250 | 1.99 | 1.96 | 2.02 | 0% | 0.162 | -0.023 | 0.365 | 11,257 | 2 |
| 2024-05-24 | 255 | 1.59 | 1.56 | 1.62 | 0% | 0.13 | -0.02 | 0.316 | 5,180 | 0 |
| 2024-05-24 | 260 | 1.285 | 1.26 | 1.31 | -2.8% | 0.107 | -0.017 | 0.274 | 1,391 | 2 |
| 2024-05-24 | 265 | 1.04 | 1.02 | 1.06 | 0% | 0.087 | -0.015 | 0.237 | 378 | 0 |
| 2024-05-24 | 270 | 0.86 | 0.84 | 0.88 | 0% | 0.073 | -0.013 | 0.206 | 665 | 0 |
| 2024-05-24 | 275 | 0.715 | 0.7 | 0.73 | -1.3% | 0.061 | -0.012 | 0.179 | 539 | 108 |
| 2024-05-24 | 280 | 0.605 | 0.59 | 0.62 | 0% | 0.051 | -0.011 | 0.157 | 574 | 0 |
| 2024-05-24 | 285 | 0.51 | 0.49 | 0.53 | 0% | 0.043 | -0.009 | 0.137 | 154 | 0 |
| 2024-05-24 | 290 | 0.435 | 0.42 | 0.45 | 0% | 0.037 | -0.008 | 0.121 | 162 | 106 |
| 2024-05-24 | 295 | 0.375 | 0.36 | 0.39 | 0% | 0.032 | -0.008 | 0.106 | 3,306 | 10 |
| 2024-05-24 | 300 | 0.325 | 0.31 | 0.34 | -2.9% | 0.028 | -0.007 | 0.095 | 444 | 10 |
| 2024-05-24 | 305 | 0.285 | 0.27 | 0.3 | 0% | 0.024 | -0.006 | 0.084 | 27 | 0 |
| 2024-05-24 | 310 | 0.25 | 0.23 | 0.27 | 0% | 0.021 | -0.006 | 0.075 | 2 | 0 |
| 2024-05-24 | 315 | 0.225 | 0.21 | 0.24 | 0% | 0.019 | -0.005 | 0.068 | 1 | 0 |
| 2024-05-24 | 320 | 0.195 | 0.18 | 0.21 | 0% | 0.016 | -0.005 | 0.06 | 159 | 0 |
| 2024-05-24 | 325 | 0.175 | 0.16 | 0.19 | 0% | 0.014 | -0.004 | 0.054 | 0 | 0 |
| 2024-05-24 | 330 | 0.16 | 0.14 | 0.18 | 0% | 0.014 | -0.004 | 0.052 | 239 | 10 |
