| 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 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 25 | 0 |
| 2024-05-24 | 80 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 199 | 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 | 0 | 0 |
| 2024-05-24 | 83 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 476 | 0 |
| 2024-05-24 | 84 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 128 | 0 |
| 2024-05-24 | 85 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 232 | 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 | 23 | 0 |
| 2024-05-24 | 88 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 51 | 0 |
| 2024-05-24 | 89 | 0.015 | 0.01 | 0.02 | 0% | -0.001 | 0 | 0.004 | 0 | 0 |
| 2024-05-24 | 90 | 0.015 | 0.01 | 0.02 | 0% | -0.001 | 0 | 0.004 | 92 | 0 |
| 2024-05-24 | 95 | 0.015 | 0.01 | 0.02 | 0% | -0.001 | 0 | 0.005 | 177 | 0 |
| 2024-05-24 | 100 | 0.015 | 0.01 | 0.02 | 0% | -0.001 | 0 | 0.005 | 117 | 0 |
| 2024-05-24 | 105 | 0.015 | 0.01 | 0.02 | 0% | -0.001 | 0 | 0.005 | 68 | 0 |
| 2024-05-24 | 110 | 0.025 | 0.02 | 0.03 | 0% | -0.002 | -0.001 | 0.008 | 38 | 0 |
| 2024-05-24 | 115 | 0.025 | 0.02 | 0.03 | 0% | -0.002 | -0.001 | 0.009 | 19 | 0 |
| 2024-05-24 | 120 | 0.025 | 0.02 | 0.03 | 0% | -0.002 | -0.001 | 0.009 | 61 | 0 |
| 2024-05-24 | 125 | 0.035 | 0.03 | 0.04 | 0% | -0.002 | -0.001 | 0.012 | 200 | 0 |
| 2024-05-24 | 130 | 0.035 | 0.03 | 0.04 | 0% | -0.003 | -0.001 | 0.013 | 1,002 | 0 |
| 2024-05-24 | 135 | 0.04 | 0.03 | 0.05 | 0% | -0.003 | -0.001 | 0.015 | 1,018 | 7 |
| 2024-05-24 | 140 | 0.05 | 0.04 | 0.06 | 0% | -0.004 | -0.001 | 0.019 | 132 | 0 |
| 2024-05-24 | 145 | 0.05 | 0.04 | 0.06 | 0% | -0.004 | -0.001 | 0.02 | 18 | 0 |
| 2024-05-24 | 146 | 0.055 | 0.04 | 0.07 | 0% | -0.005 | -0.001 | 0.022 | 1 | 0 |
| 2024-05-24 | 147 | 0.06 | 0.05 | 0.07 | 0% | -0.005 | -0.001 | 0.024 | 1,503 | 0 |
| 2024-05-24 | 148 | 0.06 | 0.05 | 0.07 | 0% | -0.005 | -0.001 | 0.024 | 1 | 0 |
| 2024-05-24 | 149 | 0.055 | 0.04 | 0.07 | 0% | -0.005 | -0.001 | 0.023 | 0 | 0 |
| 2024-05-24 | 150 | 0.06 | 0.05 | 0.07 | 0% | -0.005 | -0.001 | 0.025 | 648 | 0 |
| 2024-05-24 | 151 | 0.065 | 0.05 | 0.08 | 0% | -0.006 | -0.001 | 0.026 | 1 | 0 |
| 2024-05-24 | 152 | 0.065 | 0.05 | 0.08 | 0% | -0.006 | -0.001 | 0.027 | 15 | 0 |
| 2024-05-24 | 153 | 0.065 | 0.05 | 0.08 | 0% | -0.006 | -0.001 | 0.027 | 3 | 0 |
| 2024-05-24 | 154 | 0.07 | 0.06 | 0.08 | 0% | -0.006 | -0.001 | 0.029 | 106 | 0 |
| 2024-05-24 | 155 | 0.075 | 0.06 | 0.09 | 0% | -0.007 | -0.001 | 0.031 | 312 | 0 |
| 2024-05-24 | 156 | 0.075 | 0.06 | 0.09 | 0% | -0.007 | -0.001 | 0.031 | 10 | 0 |
| 2024-05-24 | 157 | 0.075 | 0.06 | 0.09 | 0% | -0.007 | -0.001 | 0.032 | 55 | 0 |
| 2024-05-24 | 158 | 0.08 | 0.06 | 0.1 | 0% | -0.008 | -0.001 | 0.034 | 188 | 0 |
| 2024-05-24 | 159 | 0.085 | 0.07 | 0.1 | 0% | -0.008 | -0.001 | 0.036 | 5 | 0 |
| 2024-05-24 | 160 | 0.085 | 0.07 | 0.1 | 0% | -0.008 | -0.001 | 0.036 | 2,421 | 0 |
| 2024-05-24 | 161 | 0.095 | 0.08 | 0.11 | 0% | -0.009 | -0.002 | 0.04 | 7 | 0 |
| 2024-05-24 | 162 | 0.095 | 0.08 | 0.11 | 0% | -0.009 | -0.002 | 0.04 | 272 | 0 |
| 2024-05-24 | 163 | 0.1 | 0.08 | 0.12 | 0% | -0.01 | -0.002 | 0.042 | 28 | 0 |
| 2024-05-24 | 164 | 0.105 | 0.09 | 0.12 | 0% | -0.01 | -0.002 | 0.044 | 2,735 | 0 |
| 2024-05-24 | 165 | 0.125 | 0.12 | 0.13 | 0% | -0.012 | -0.002 | 0.051 | 287 | 0 |
| 2024-05-24 | 166 | 0.12 | 0.1 | 0.14 | 0% | -0.012 | -0.002 | 0.05 | 220 | 0 |
| 2024-05-24 | 167 | 0.125 | 0.11 | 0.14 | 0% | -0.012 | -0.002 | 0.052 | 5 | 0 |
| 2024-05-24 | 168 | 0.135 | 0.12 | 0.15 | 0% | -0.013 | -0.002 | 0.056 | 50 | 0 |
| 2024-05-24 | 169 | 0.14 | 0.12 | 0.16 | 0% | -0.014 | -0.002 | 0.058 | 113 | 0 |
| 2024-05-24 | 170 | 0.155 | 0.14 | 0.17 | 0% | -0.015 | -0.002 | 0.063 | 402 | 0 |
| 2024-05-24 | 171 | 0.16 | 0.14 | 0.18 | 0% | -0.016 | -0.002 | 0.065 | 2 | 0 |
| 2024-05-24 | 172 | 0.17 | 0.15 | 0.19 | 0% | -0.017 | -0.002 | 0.069 | 99 | 0 |
| 2024-05-24 | 173 | 0.19 | 0.17 | 0.21 | 0% | -0.019 | -0.002 | 0.075 | 103 | 0 |
| 2024-05-24 | 174 | 0.2 | 0.18 | 0.22 | 0% | -0.02 | -0.002 | 0.079 | 102 | 0 |
| 2024-05-24 | 175 | 0.22 | 0.2 | 0.24 | 0% | -0.022 | -0.003 | 0.085 | 4,000 | 0 |
| 2024-05-24 | 176 | 0.23 | 0.21 | 0.25 | 0% | -0.023 | -0.003 | 0.089 | 152 | 1 |
| 2024-05-24 | 177 | 0.25 | 0.23 | 0.27 | 0% | -0.025 | -0.003 | 0.095 | 170 | 0 |
| 2024-05-24 | 178 | 0.275 | 0.25 | 0.3 | 0% | -0.027 | -0.003 | 0.102 | 108 | 0 |
| 2024-05-24 | 179 | 0.3 | 0.28 | 0.32 | 0% | -0.03 | -0.003 | 0.11 | 18 | 0 |
| 2024-05-24 | 180 | 0.325 | 0.3 | 0.35 | 0% | -0.032 | -0.003 | 0.117 | 2,594 | 0 |
| 2024-05-24 | 181 | 0.35 | 0.33 | 0.37 | 0% | -0.034 | -0.004 | 0.124 | 560 | 0 |
| 2024-05-24 | 182 | 0.385 | 0.36 | 0.41 | 0% | -0.038 | -0.004 | 0.133 | 48 | 0 |
| 2024-05-24 | 183 | 0.42 | 0.4 | 0.44 | 0% | -0.041 | -0.004 | 0.142 | 123 | 0 |
| 2024-05-24 | 184 | 0.455 | 0.43 | 0.48 | 0% | -0.044 | -0.004 | 0.151 | 19 | 0 |
| 2024-05-24 | 185 | 0.495 | 0.47 | 0.52 | 0% | -0.047 | -0.004 | 0.161 | 1,563 | 1 |
| 2024-05-24 | 186 | 0.54 | 0.52 | 0.56 | 0% | -0.052 | -0.005 | 0.172 | 24 | 0 |
| 2024-05-24 | 187 | 0.59 | 0.57 | 0.61 | 0% | -0.056 | -0.005 | 0.183 | 403 | 0 |
| 2024-05-24 | 188 | 0.645 | 0.62 | 0.67 | 0% | -0.061 | -0.005 | 0.196 | 458 | 0 |
| 2024-05-24 | 189 | 0.695 | 0.67 | 0.72 | 0% | -0.065 | -0.005 | 0.207 | 692 | 0 |
| 2024-05-24 | 190 | 0.765 | 0.74 | 0.79 | 0% | -0.071 | -0.006 | 0.221 | 943 | 0 |
| 2024-05-24 | 191 | 0.835 | 0.81 | 0.86 | 0% | -0.077 | -0.006 | 0.235 | 276 | 0 |
| 2024-05-24 | 192 | 0.905 | 0.88 | 0.93 | 0% | -0.083 | -0.006 | 0.248 | 388 | 0 |
| 2024-05-24 | 193 | 0.985 | 0.96 | 1.01 | 0% | -0.09 | -0.006 | 0.263 | 369 | 0 |
| 2024-05-24 | 194 | 1.075 | 1.05 | 1.1 | 0% | -0.097 | -0.007 | 0.278 | 1,219 | 0 |
| 2024-05-24 | 195 | 1.175 | 1.15 | 1.2 | -2.5% | -0.105 | -0.007 | 0.294 | 9,803 | 1 |
| 2024-05-24 | 196 | 1.28 | 1.25 | 1.31 | 0% | -0.113 | -0.007 | 0.311 | 737 | 0 |
| 2024-05-24 | 197 | 1.4 | 1.37 | 1.43 | 0% | -0.123 | -0.008 | 0.329 | 438 | 18 |
| 2024-05-24 | 198 | 1.52 | 1.49 | 1.55 | 0% | -0.131 | -0.008 | 0.345 | 518 | 0 |
| 2024-05-24 | 199 | 1.66 | 1.63 | 1.69 | 0% | -0.142 | -0.008 | 0.363 | 586 | 30 |
| 2024-05-24 | 200 | 1.81 | 1.78 | 1.84 | -5.3% | -0.152 | -0.008 | 0.379 | 11,698 | 7 |
| 2024-05-24 | 205 | 2.775 | 2.74 | 2.81 | 0% | -0.218 | -0.01 | 0.472 | 3,456 | 0 |
| 2024-05-24 | 210 | 4.2 | 4.15 | 4.25 | 0% | -0.302 | -0.011 | 0.553 | 651 | 2 |
| 2024-05-24 | 215 | 6.15 | 6.1 | 6.2 | 0% | -0.4 | -0.011 | 0.605 | 1,281 | 0 |
| 2024-05-24 | 220 | 8.8 | 8.65 | 8.95 | 0% | -0.505 | -0.011 | 0.614 | 4,882 | 0 |
| 2024-05-24 | 225 | 11.9 | 11.6 | 12.2 | 0% | -0.604 | -0.009 | 0.589 | 8,562 | 0 |
| 2024-05-24 | 230 | 15.575 | 15.3 | 15.85 | 0% | -0.715 | -0.008 | 0.493 | 12 | 0 |
| 2024-05-24 | 235 | 19.725 | 19.45 | 20 | 0% | -0.813 | -0.006 | 0.37 | 1 | 0 |
| 2024-05-24 | 240 | 24.25 | 23.95 | 24.55 | 0% | -0.909 | -0.003 | 0.2 | 1 | 0 |
| 2024-05-24 | 245 | 29.05 | 28.65 | 29.45 | 0% | -0.896 | -0.005 | 0.23 | 0 | 0 |
| 2024-05-24 | 250 | 34.025 | 33.75 | 34.3 | 0% | -0.918 | -0.004 | 0.191 | 0 | 0 |
| 2024-05-24 | 255 | 39.025 | 38.7 | 39.35 | 0% | -0.921 | -0.005 | 0.186 | 0 | 0 |
| 2024-05-24 | 260 | 44.025 | 43.7 | 44.35 | 0% | -0.926 | -0.005 | 0.179 | 0 | 0 |
| 2024-05-24 | 265 | 49.025 | 48.7 | 49.35 | 0% | -0.93 | -0.005 | 0.173 | 0 | 0 |
| 2024-05-24 | 270 | 54.025 | 53.7 | 54.35 | 0% | -0.933 | -0.005 | 0.167 | 0 | 0 |
| 2024-05-24 | 275 | 59.025 | 58.7 | 59.35 | 0% | -0.936 | -0.006 | 0.163 | 0 | 0 |
| 2024-05-24 | 280 | 64.025 | 63.7 | 64.35 | 0% | -0.937 | -0.006 | 0.16 | 0 | 0 |
| 2024-05-24 | 285 | 69.025 | 68.7 | 69.35 | 0% | -0.939 | -0.006 | 0.157 | 0 | 0 |
| 2024-05-24 | 290 | 74.025 | 73.7 | 74.35 | 0% | -0.941 | -0.006 | 0.153 | 0 | 0 |
| 2024-05-24 | 295 | 79.025 | 78.75 | 79.3 | 0% | -0.945 | -0.006 | 0.146 | 0 | 0 |
| 2024-05-24 | 300 | 84.025 | 83.75 | 84.3 | 0% | -0.946 | -0.006 | 0.143 | 0 | 0 |
| 2024-05-24 | 305 | 89 | 88.65 | 89.35 | 0% | -0.945 | -0.007 | 0.145 | 0 | 0 |
| 2024-05-24 | 310 | 94 | 93.65 | 94.35 | 0% | -0.947 | -0.007 | 0.143 | 0 | 0 |
| 2024-05-24 | 315 | 99 | 98.65 | 99.35 | 0% | -0.948 | -0.007 | 0.141 | 0 | 0 |
| 2024-05-24 | 320 | 104 | 103.65 | 104.35 | 0% | -0.949 | -0.007 | 0.139 | 0 | 0 |
| 2024-05-24 | 325 | 109 | 108.65 | 109.35 | 0% | -0.949 | -0.008 | 0.138 | 0 | 0 |
| 2024-05-24 | 330 | 114 | 113.65 | 114.35 | 0% | -0.95 | -0.008 | 0.136 | 0 | 0 |
| 2024-05-24 | 335 | 119 | 118.65 | 119.35 | 0% | -0.951 | -0.008 | 0.135 | 0 | 0 |
| 2024-05-24 | 340 | 124 | 123.65 | 124.35 | 0% | -0.951 | -0.008 | 0.133 | 0 | 0 |
| 2024-05-24 | 345 | 129 | 128.65 | 129.35 | 0% | -0.952 | -0.008 | 0.132 | 0 | 0 |
| 2024-05-24 | 350 | 134.025 | 133.75 | 134.3 | 0% | -0.954 | -0.008 | 0.129 | 0 | 0 |
| 2024-05-24 | 355 | 139 | 138.65 | 139.35 | 0% | -0.953 | -0.009 | 0.13 | 0 | 0 |
| 2024-05-24 | 360 | 144 | 143.65 | 144.35 | 0% | -0.954 | -0.009 | 0.129 | 0 | 0 |
| 2024-05-24 | 365 | 149 | 148.65 | 149.35 | 0% | -0.954 | -0.009 | 0.128 | 0 | 0 |
| 2024-05-24 | 370 | 154 | 153.65 | 154.35 | 0% | -0.954 | -0.009 | 0.127 | 0 | 0 |
| 2024-05-24 | 375 | 159 | 158.65 | 159.35 | 0% | -0.955 | -0.009 | 0.126 | 0 | 0 |
| 2024-05-24 | 380 | 164 | 163.65 | 164.35 | 0% | -0.955 | -0.009 | 0.126 | 0 | 0 |
