| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 15.4 | 4,507 | 67 | 210,744 | 70,523 | 228 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 75 | 142.625 | 142.35 | 142.9 | 0% | 0 | 0 | 0 | 77 | 0 |
| 2024-05-24 | 80 | 137.825 | 137.55 | 138.1 | 0% | 0 | 0 | 0 | 142 | 0 |
| 2024-05-24 | 81 | 136.85 | 136.55 | 137.15 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-24 | 82 | 135.875 | 135.6 | 136.15 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-24 | 83 | 134.9 | 134.6 | 135.2 | 0% | 0 | 0 | 0 | 37 | 0 |
| 2024-05-24 | 84 | 133.925 | 133.55 | 134.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 85 | 132.975 | 132.7 | 133.25 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 86 | 132 | 131.7 | 132.3 | 0% | 0 | 0 | 0 | 35 | 0 |
| 2024-05-24 | 87 | 131.025 | 130.75 | 131.3 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-24 | 88 | 130.05 | 129.75 | 130.35 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-24 | 89 | 129.1 | 128.8 | 129.4 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 90 | 128.125 | 127.85 | 128.4 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-24 | 95 | 123.275 | 123 | 123.55 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-24 | 100 | 118.425 | 118.15 | 118.7 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-24 | 105 | 113.6 | 113.25 | 113.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 110 | 108.775 | 108.5 | 109.05 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 115 | 103.925 | 103.65 | 104.2 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 120 | 99.075 | 98.8 | 99.35 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-05-24 | 125 | 94.25 | 94 | 94.5 | 0% | 0 | 0 | 0 | 42 | 0 |
| 2024-05-24 | 130 | 89.425 | 89.15 | 89.7 | 0% | 0 | 0 | 0 | 58 | 0 |
| 2024-05-24 | 135 | 84.575 | 84.3 | 84.85 | 0% | 0 | 0 | 0 | 46 | 0 |
| 2024-05-24 | 140 | 79.75 | 79.5 | 80 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 145 | 74.9 | 74.65 | 75.15 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 146 | 73.95 | 73.6 | 74.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 147 | 72.975 | 72.7 | 73.25 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 148 | 72 | 71.7 | 72.3 | 0% | 0 | 0 | 0 | 53 | 0 |
| 2024-05-24 | 149 | 71.025 | 70.75 | 71.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 150 | 70.075 | 69.8 | 70.35 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-24 | 151 | 69.125 | 68.85 | 69.4 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 152 | 68.15 | 67.9 | 68.4 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 153 | 67.175 | 66.9 | 67.45 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 154 | 66.225 | 65.95 | 66.5 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-24 | 155 | 65.25 | 65 | 65.5 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-24 | 156 | 64.275 | 64 | 64.55 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 157 | 63.3 | 62.95 | 63.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 158 | 62.325 | 62.05 | 62.6 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 159 | 61.375 | 61.05 | 61.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 160 | 60.4 | 60.15 | 60.65 | 0% | 0 | 0 | 0 | 23 | 0 |
| 2024-05-24 | 161 | 59.425 | 59.15 | 59.7 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-24 | 162 | 58.475 | 58.2 | 58.75 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-24 | 163 | 57.525 | 57.25 | 57.8 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-24 | 164 | 56.575 | 56.3 | 56.85 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-24 | 165 | 55.6 | 55.35 | 55.85 | 0% | 0 | 0 | 0 | 25 | 0 |
| 2024-05-24 | 166 | 54.625 | 54.35 | 54.9 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-24 | 167 | 53.675 | 53.4 | 53.95 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-05-24 | 168 | 52.725 | 52.45 | 53 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-24 | 169 | 51.75 | 51.5 | 52 | 0% | 0 | 0 | 0 | 110 | 0 |
| 2024-05-24 | 170 | 50.8 | 50.55 | 51.05 | 0% | 0 | 0 | 0 | 149 | 0 |
| 2024-05-24 | 171 | 49.825 | 49.55 | 50.1 | 0% | 0 | 0 | 0 | 53 | 0 |
| 2024-05-24 | 172 | 48.875 | 48.6 | 49.15 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-24 | 173 | 47.95 | 47.7 | 48.2 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 174 | 47 | 46.75 | 47.25 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 175 | 46 | 45.75 | 46.25 | 0% | 0 | 0 | 0 | 388 | 0 |
| 2024-05-24 | 176 | 45.075 | 44.8 | 45.35 | 0% | 0.995 | -0.026 | 0.023 | 6 | 0 |
| 2024-05-24 | 177 | 44.1 | 43.85 | 44.35 | 0% | 1 | -0.026 | 0.002 | 6 | 0 |
| 2024-05-24 | 178 | 43.175 | 42.9 | 43.45 | 0% | 0.99 | -0.027 | 0.042 | 62 | 0 |
| 2024-05-24 | 179 | 42.225 | 41.95 | 42.5 | 0% | 0.988 | -0.027 | 0.051 | 2 | 0 |
| 2024-05-24 | 180 | 41.275 | 41.05 | 41.5 | 0% | 0.991 | -0.027 | 0.039 | 430 | 2 |
| 2024-05-24 | 181 | 40.325 | 40.05 | 40.6 | 0% | 0.984 | -0.028 | 0.066 | 688 | 0 |
| 2024-05-24 | 182 | 39.4 | 39.15 | 39.65 | 0% | 0.982 | -0.028 | 0.074 | 137 | 0 |
| 2024-05-24 | 183 | 38.45 | 38.2 | 38.7 | 0% | 0.979 | -0.028 | 0.081 | 184 | 0 |
| 2024-05-24 | 184 | 37.525 | 37.25 | 37.8 | 0% | 0.973 | -0.029 | 0.102 | 340 | 0 |
| 2024-05-24 | 185 | 36.6 | 36.35 | 36.85 | 0% | 0.999 | -0.027 | 0.008 | 2,123 | 0 |
| 2024-05-24 | 186 | 35.65 | 35.4 | 35.9 | 0% | 0.995 | -0.027 | 0.024 | 316 | 0 |
| 2024-05-24 | 187 | 34.75 | 34.5 | 35 | 0% | 0.985 | -0.028 | 0.061 | 393 | 0 |
| 2024-05-24 | 188 | 33.8 | 33.55 | 34.05 | 0% | 0.983 | -0.028 | 0.07 | 398 | 0 |
| 2024-05-24 | 189 | 32.9 | 32.65 | 33.15 | 0% | 0.975 | -0.029 | 0.097 | 86 | 0 |
| 2024-05-24 | 190 | 32 | 31.75 | 32.25 | 0% | 0.967 | -0.03 | 0.119 | 896 | 0 |
| 2024-05-24 | 191 | 31.1 | 30.85 | 31.35 | 0% | 0.96 | -0.03 | 0.14 | 92 | 0 |
| 2024-05-24 | 192 | 30.2 | 29.95 | 30.45 | 0% | 0.953 | -0.031 | 0.159 | 44 | 0 |
| 2024-05-24 | 193 | 29.3 | 29.05 | 29.55 | 0% | 0.947 | -0.031 | 0.177 | 166 | 0 |
| 2024-05-24 | 194 | 28.4 | 28.15 | 28.65 | 0% | 0.94 | -0.032 | 0.195 | 1,402 | 0 |
| 2024-05-24 | 195 | 27.45 | 27.25 | 27.65 | 0% | 0.941 | -0.032 | 0.193 | 8,842 | 5 |
| 2024-05-24 | 196 | 26.675 | 26.4 | 26.95 | 0% | 0.922 | -0.033 | 0.239 | 598 | 0 |
| 2024-05-24 | 197 | 25.8 | 25.55 | 26.05 | 0% | 0.913 | -0.033 | 0.258 | 209 | 0 |
| 2024-05-24 | 198 | 25.025 | 24.85 | 25.2 | 0% | 0.899 | -0.034 | 0.289 | 475 | 0 |
| 2024-05-24 | 199 | 24.125 | 23.95 | 24.3 | 0% | 0.892 | -0.034 | 0.303 | 162 | 0 |
| 2024-05-24 | 200 | 23.325 | 23.2 | 23.45 | -0.3% | 0.88 | -0.035 | 0.327 | 4,121 | 7 |
| 2024-05-24 | 205 | 19.4 | 19.25 | 19.55 | +0.1% | 0.82 | -0.037 | 0.429 | 4,349 | 1 |
| 2024-05-24 | 210 | 15.8 | 15.7 | 15.9 | -1.3% | 0.744 | -0.038 | 0.526 | 5,445 | 17 |
| 2024-05-24 | 215 | 12.725 | 12.6 | 12.85 | -0.8% | 0.658 | -0.038 | 0.6 | 3,908 | 2 |
| 2024-05-24 | 220 | 10.15 | 10.05 | 10.25 | -0.8% | 0.569 | -0.038 | 0.642 | 28,830 | 13 |
| 2024-05-24 | 225 | 8.025 | 7.95 | 8.1 | -0.6% | 0.483 | -0.036 | 0.651 | 14,992 | 1,028 |
| 2024-05-24 | 230 | 6.375 | 6.3 | 6.45 | -1.4% | 0.404 | -0.034 | 0.633 | 8,099 | 12 |
| 2024-05-24 | 235 | 5.075 | 5 | 5.15 | -1.6% | 0.336 | -0.031 | 0.596 | 15,997 | 2,018 |
| 2024-05-24 | 240 | 4.075 | 4 | 4.15 | -2.2% | 0.278 | -0.028 | 0.548 | 5,821 | 4 |
| 2024-05-24 | 245 | 3.3 | 3.25 | 3.35 | -1.8% | 0.231 | -0.026 | 0.497 | 26,223 | 19 |
| 2024-05-24 | 250 | 2.675 | 2.64 | 2.71 | -1.5% | 0.193 | -0.023 | 0.447 | 24,231 | 1,016 |
| 2024-05-24 | 255 | 2.18 | 2.15 | 2.21 | +0.9% | 0.159 | -0.021 | 0.397 | 10,426 | 3 |
| 2024-05-24 | 260 | 1.8 | 1.77 | 1.83 | 0% | 0.133 | -0.019 | 0.351 | 24,816 | 0 |
| 2024-05-24 | 265 | 1.49 | 1.46 | 1.52 | -6.8% | 0.113 | -0.017 | 0.313 | 2,867 | 2 |
| 2024-05-24 | 270 | 1.245 | 1.22 | 1.27 | -3.1% | 0.094 | -0.015 | 0.274 | 568 | 2 |
| 2024-05-24 | 275 | 1.055 | 1.03 | 1.08 | 0% | 0.08 | -0.013 | 0.243 | 1,107 | 0 |
| 2024-05-24 | 280 | 0.895 | 0.87 | 0.92 | -5.9% | 0.068 | -0.012 | 0.215 | 3,715 | 2 |
| 2024-05-24 | 285 | 0.77 | 0.75 | 0.79 | 0% | 0.059 | -0.011 | 0.191 | 1,101 | 0 |
| 2024-05-24 | 290 | 0.67 | 0.65 | 0.69 | 0% | 0.051 | -0.01 | 0.171 | 514 | 0 |
| 2024-05-24 | 295 | 0.58 | 0.56 | 0.6 | 0% | 0.044 | -0.009 | 0.152 | 63 | 0 |
| 2024-05-24 | 300 | 0.5 | 0.48 | 0.52 | -2% | 0.038 | -0.008 | 0.134 | 2,075 | 353 |
| 2024-05-24 | 305 | 0.44 | 0.42 | 0.46 | 0% | 0.033 | -0.007 | 0.121 | 80 | 0 |
| 2024-05-24 | 310 | 0.39 | 0.37 | 0.41 | 0% | 0.03 | -0.007 | 0.11 | 110 | 0 |
| 2024-05-24 | 315 | 0.345 | 0.32 | 0.37 | 0% | 0.026 | -0.006 | 0.099 | 14 | 0 |
| 2024-05-24 | 320 | 0.31 | 0.29 | 0.33 | 0% | 0.023 | -0.006 | 0.09 | 228 | 0 |
| 2024-05-24 | 325 | 0.28 | 0.26 | 0.3 | 0% | 0.021 | -0.005 | 0.082 | 101 | 0 |
| 2024-05-24 | 330 | 0.25 | 0.23 | 0.27 | 0% | 0.019 | -0.005 | 0.074 | 272 | 0 |
| 2024-05-24 | 335 | 0.23 | 0.21 | 0.25 | 0% | 0.017 | -0.005 | 0.069 | 0 | 0 |
| 2024-05-24 | 340 | 0.205 | 0.19 | 0.22 | 0% | 0.015 | -0.004 | 0.062 | 316 | 0 |
| 2024-05-24 | 345 | 0.19 | 0.17 | 0.21 | 0% | 0.014 | -0.004 | 0.058 | 2 | 0 |
| 2024-05-24 | 350 | 0.175 | 0.16 | 0.19 | 0% | 0.013 | -0.004 | 0.054 | 27 | 0 |
| 2024-05-24 | 355 | 0.165 | 0.15 | 0.18 | 0% | 0.012 | -0.004 | 0.051 | 11 | 0 |
| 2024-05-24 | 360 | 0.145 | 0.13 | 0.16 | 0% | 0.011 | -0.003 | 0.045 | 254 | 0 |
| 2024-05-24 | 365 | 0.135 | 0.12 | 0.15 | 0% | 0.01 | -0.003 | 0.043 | 5 | 0 |
| 2024-05-24 | 370 | 0.125 | 0.11 | 0.14 | 0% | 0.009 | -0.003 | 0.04 | 292 | 0 |
| 2024-05-24 | 375 | 0.125 | 0.11 | 0.14 | 0% | 0.009 | -0.003 | 0.039 | 48 | 0 |
| 2024-05-24 | 380 | 0.125 | 0.12 | 0.13 | 0% | 0.009 | -0.003 | 0.039 | 223 | 1 |
