| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 17.29 | 1,525 | 191 | 261,083 | 86,220 | 210 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 80 | 138.05 | 137.75 | 138.35 | 0% | 0 | 0 | 0 | 45 | 0 |
| 2024-05-24 | 85 | 133.225 | 132.9 | 133.55 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-05-24 | 90 | 128.4 | 128.1 | 128.7 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-24 | 95 | 123.6 | 123.3 | 123.9 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-24 | 100 | 118.775 | 118.45 | 119.1 | 0% | 0 | 0 | 0 | 191 | 2 |
| 2024-05-24 | 105 | 113.95 | 113.65 | 114.25 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-24 | 110 | 109.125 | 108.8 | 109.45 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-24 | 115 | 104.3 | 104 | 104.6 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-24 | 120 | 99.5 | 99.2 | 99.8 | 0% | 0 | 0 | 0 | 138 | 0 |
| 2024-05-24 | 125 | 94.675 | 94.35 | 95 | 0% | 0 | 0 | 0 | 80 | 0 |
| 2024-05-24 | 130 | 89.85 | 89.55 | 90.15 | 0% | 0 | 0 | 0 | 58 | 0 |
| 2024-05-24 | 135 | 85.05 | 84.75 | 85.35 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-24 | 140 | 80.25 | 79.95 | 80.55 | 0% | 0 | 0 | 0 | 38 | 0 |
| 2024-05-24 | 145 | 75.4 | 75.1 | 75.7 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-24 | 146 | 74.45 | 74.15 | 74.75 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-24 | 147 | 73.5 | 73.1 | 73.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 148 | 72.525 | 72.2 | 72.85 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-24 | 149 | 71.575 | 71.25 | 71.9 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 150 | 70.6 | 70.3 | 70.9 | 0% | 0 | 0 | 0 | 205 | 0 |
| 2024-05-24 | 151 | 69.625 | 69.3 | 69.95 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-24 | 152 | 68.675 | 68.35 | 69 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-24 | 153 | 67.725 | 67.4 | 68.05 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-24 | 154 | 66.75 | 66.45 | 67.05 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-24 | 155 | 65.8 | 65.5 | 66.1 | 0% | 0 | 0 | 0 | 626 | 0 |
| 2024-05-24 | 156 | 64.825 | 64.5 | 65.15 | 0% | 0 | 0 | 0 | 29 | 0 |
| 2024-05-24 | 157 | 63.875 | 63.55 | 64.2 | 0% | 0 | 0 | 0 | 72 | 0 |
| 2024-05-24 | 158 | 62.925 | 62.6 | 63.25 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-24 | 159 | 61.95 | 61.65 | 62.25 | 0% | 0 | 0 | 0 | 43 | 0 |
| 2024-05-24 | 160 | 61 | 60.7 | 61.3 | 0% | 0 | 0 | 0 | 385 | 0 |
| 2024-05-24 | 161 | 60.025 | 59.7 | 60.35 | 0% | 0 | 0 | 0 | 27 | 0 |
| 2024-05-24 | 162 | 59.075 | 58.75 | 59.4 | 0% | 0 | 0 | 0 | 85 | 0 |
| 2024-05-24 | 163 | 58.125 | 57.8 | 58.45 | 0% | 0 | 0 | 0 | 21 | 0 |
| 2024-05-24 | 164 | 57.15 | 56.85 | 57.45 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-24 | 165 | 56.2 | 55.9 | 56.5 | 0% | 0 | 0 | 0 | 100 | 0 |
| 2024-05-24 | 166 | 55.25 | 54.95 | 55.55 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-24 | 167 | 54.3 | 54 | 54.6 | 0% | 0 | 0 | 0 | 57 | 0 |
| 2024-05-24 | 168 | 53.35 | 53.05 | 53.65 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-24 | 169 | 52.4 | 52.1 | 52.7 | 0% | 0 | 0 | 0 | 23 | 0 |
| 2024-05-24 | 170 | 51.425 | 51.15 | 51.7 | 0% | 0 | 0 | 0 | 249 | 0 |
| 2024-05-24 | 171 | 50.475 | 50.15 | 50.8 | 0% | 0 | 0 | 0 | 248 | 0 |
| 2024-05-24 | 172 | 49.55 | 49.25 | 49.85 | 0% | 0 | 0 | 0 | 49 | 0 |
| 2024-05-24 | 173 | 48.575 | 48.25 | 48.9 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-24 | 174 | 47.65 | 47.35 | 47.95 | 0% | 0 | 0 | 0 | 25 | 0 |
| 2024-05-24 | 175 | 46.675 | 46.4 | 46.95 | 0% | 0 | 0 | 0 | 334 | 0 |
| 2024-05-24 | 176 | 45.75 | 45.45 | 46.05 | 0% | 0.997 | -0.026 | 0.018 | 8 | 0 |
| 2024-05-24 | 177 | 44.8 | 44.5 | 45.1 | 0% | 0.994 | -0.026 | 0.028 | 20 | 0 |
| 2024-05-24 | 178 | 43.85 | 43.55 | 44.15 | 0% | 0.993 | -0.026 | 0.036 | 7 | 0 |
| 2024-05-24 | 179 | 42.9 | 42.6 | 43.2 | 0% | 0.991 | -0.027 | 0.044 | 61 | 0 |
| 2024-05-24 | 180 | 42 | 41.7 | 42.3 | 0% | 0.984 | -0.027 | 0.07 | 1,851 | 71 |
| 2024-05-24 | 181 | 41.05 | 40.75 | 41.35 | 0% | 0.982 | -0.028 | 0.076 | 20 | 0 |
| 2024-05-24 | 182 | 40.1 | 39.8 | 40.4 | 0% | 0.981 | -0.028 | 0.082 | 58 | 0 |
| 2024-05-24 | 183 | 39.2 | 38.9 | 39.5 | 0% | 0.975 | -0.028 | 0.103 | 147 | 0 |
| 2024-05-24 | 184 | 38.25 | 37.95 | 38.55 | 0% | 0.973 | -0.029 | 0.109 | 60 | 0 |
| 2024-05-24 | 185 | 37.325 | 37.05 | 37.6 | 0% | 0.971 | -0.029 | 0.116 | 2,359 | 3 |
| 2024-05-24 | 186 | 36.45 | 36.15 | 36.75 | 0% | 0.988 | -0.028 | 0.053 | 98 | 0 |
| 2024-05-24 | 187 | 35.5 | 35.2 | 35.8 | 0% | 0.986 | -0.028 | 0.062 | 111 | 0 |
| 2024-05-24 | 188 | 34.6 | 34.3 | 34.9 | 0% | 0.979 | -0.028 | 0.089 | 471 | 0 |
| 2024-05-24 | 189 | 33.7 | 33.4 | 34 | 0% | 0.972 | -0.029 | 0.113 | 151 | 0 |
| 2024-05-24 | 190 | 32.8 | 32.45 | 33.15 | +1.2% | 0.965 | -0.029 | 0.134 | 5,421 | 61 |
| 2024-05-24 | 191 | 31.9 | 31.6 | 32.2 | 0% | 0.959 | -0.03 | 0.154 | 326 | 0 |
| 2024-05-24 | 192 | 31 | 30.7 | 31.3 | 0% | 0.952 | -0.03 | 0.173 | 259 | 0 |
| 2024-05-24 | 193 | 30.125 | 29.85 | 30.4 | 0% | 0.944 | -0.031 | 0.195 | 123 | 0 |
| 2024-05-24 | 194 | 29.25 | 28.95 | 29.55 | 0% | 0.937 | -0.031 | 0.217 | 115 | 0 |
| 2024-05-24 | 195 | 28.4 | 28.05 | 28.75 | 0% | 0.921 | -0.032 | 0.257 | 22,460 | 1 |
| 2024-05-24 | 196 | 27.525 | 27.25 | 27.8 | 0% | 0.92 | -0.032 | 0.26 | 186 | 0 |
| 2024-05-24 | 197 | 26.675 | 26.4 | 26.95 | 0% | 0.91 | -0.033 | 0.282 | 217 | 0 |
| 2024-05-24 | 198 | 25.85 | 25.55 | 26.15 | 0% | 0.9 | -0.033 | 0.306 | 198 | 0 |
| 2024-05-24 | 199 | 25.025 | 24.9 | 25.15 | 0% | 0.89 | -0.034 | 0.328 | 266 | 0 |
| 2024-05-24 | 200 | 24.15 | 24 | 24.3 | +0.2% | 0.879 | -0.034 | 0.349 | 29,907 | 53 |
| 2024-05-24 | 205 | 20.275 | 20.15 | 20.4 | +1.1% | 0.82 | -0.035 | 0.457 | 2,082 | 1 |
| 2024-05-24 | 210 | 16.65 | 16.45 | 16.85 | +0.7% | 0.75 | -0.036 | 0.553 | 14,092 | 9 |
| 2024-05-24 | 215 | 13.725 | 13.55 | 13.9 | -0.6% | 0.666 | -0.037 | 0.633 | 7,735 | 49 |
| 2024-05-24 | 220 | 11.025 | 10.95 | 11.1 | -0.7% | 0.583 | -0.036 | 0.679 | 10,650 | 33 |
| 2024-05-24 | 225 | 8.875 | 8.8 | 8.95 | -0.6% | 0.501 | -0.035 | 0.694 | 3,857 | 40 |
| 2024-05-24 | 230 | 7.15 | 7.1 | 7.2 | -1.5% | 0.425 | -0.033 | 0.682 | 26,163 | 50 |
| 2024-05-24 | 235 | 5.8 | 5.75 | 5.85 | -2.5% | 0.36 | -0.031 | 0.651 | 8,275 | 1 |
| 2024-05-24 | 240 | 4.75 | 4.7 | 4.8 | -2.1% | 0.301 | -0.028 | 0.606 | 5,477 | 26 |
| 2024-05-24 | 245 | 3.9 | 3.85 | 3.95 | -0.8% | 0.254 | -0.026 | 0.558 | 2,965 | 4 |
| 2024-05-24 | 250 | 3.2 | 3.15 | 3.25 | -1.8% | 0.214 | -0.024 | 0.507 | 9,827 | 23 |
| 2024-05-24 | 255 | 2.645 | 2.61 | 2.68 | 0% | 0.18 | -0.021 | 0.456 | 11,083 | 0 |
| 2024-05-24 | 260 | 2.205 | 2.17 | 2.24 | -0.4% | 0.152 | -0.019 | 0.409 | 30,039 | 6 |
| 2024-05-24 | 265 | 1.85 | 1.82 | 1.88 | -1.6% | 0.129 | -0.017 | 0.366 | 17,242 | 5 |
| 2024-05-24 | 270 | 1.57 | 1.54 | 1.6 | -1.3% | 0.111 | -0.016 | 0.329 | 9,053 | 3 |
| 2024-05-24 | 275 | 1.33 | 1.3 | 1.36 | 0% | 0.094 | -0.014 | 0.292 | 3,493 | 0 |
| 2024-05-24 | 280 | 1.14 | 1.11 | 1.17 | -12.2% | 0.081 | -0.013 | 0.262 | 7,475 | 1,075 |
| 2024-05-24 | 285 | 0.985 | 0.96 | 1.01 | -4.8% | 0.07 | -0.012 | 0.235 | 1,053 | 1 |
| 2024-05-24 | 290 | 0.865 | 0.85 | 0.88 | 0% | 0.062 | -0.011 | 0.211 | 1,687 | 0 |
| 2024-05-24 | 295 | 0.745 | 0.72 | 0.77 | 0% | 0.053 | -0.01 | 0.189 | 834 | 0 |
| 2024-05-24 | 300 | 0.655 | 0.63 | 0.68 | -1.5% | 0.048 | -0.009 | 0.172 | 6,402 | 5 |
| 2024-05-24 | 305 | 0.58 | 0.56 | 0.6 | 0% | 0.041 | -0.008 | 0.154 | 3,720 | 0 |
| 2024-05-24 | 310 | 0.515 | 0.49 | 0.54 | +10% | 0.037 | -0.007 | 0.14 | 3,601 | 2 |
| 2024-05-24 | 315 | 0.46 | 0.44 | 0.48 | 0% | 0.033 | -0.007 | 0.127 | 152 | 0 |
| 2024-05-24 | 320 | 0.41 | 0.39 | 0.43 | 0% | 0.029 | -0.006 | 0.115 | 253 | 1 |
| 2024-05-24 | 325 | 0.37 | 0.35 | 0.39 | 0% | 0.026 | -0.006 | 0.105 | 104 | 0 |
| 2024-05-24 | 330 | 0.33 | 0.31 | 0.35 | 0% | 0.023 | -0.005 | 0.096 | 374 | 0 |
| 2024-05-24 | 335 | 0.3 | 0.28 | 0.32 | 0% | 0.021 | -0.005 | 0.088 | 12 | 0 |
| 2024-05-24 | 340 | 0.28 | 0.26 | 0.3 | 0% | 0.02 | -0.005 | 0.082 | 47 | 0 |
| 2024-05-24 | 345 | 0.25 | 0.23 | 0.27 | 0% | 0.017 | -0.004 | 0.075 | 23 | 0 |
| 2024-05-24 | 350 | 0.23 | 0.21 | 0.25 | 0% | 0.016 | -0.004 | 0.069 | 1,934 | 0 |
| 2024-05-24 | 355 | 0.215 | 0.2 | 0.23 | 0% | 0.015 | -0.004 | 0.065 | 2 | 0 |
| 2024-05-24 | 360 | 0.2 | 0.18 | 0.22 | 0% | 0.014 | -0.004 | 0.061 | 98 | 0 |
| 2024-05-24 | 365 | 0.185 | 0.17 | 0.2 | 0% | 0.013 | -0.004 | 0.057 | 185 | 0 |
| 2024-05-24 | 370 | 0.175 | 0.16 | 0.19 | 0% | 0.012 | -0.003 | 0.054 | 16 | 0 |
| 2024-05-24 | 375 | 0.16 | 0.14 | 0.18 | 0% | 0.011 | -0.003 | 0.05 | 392 | 0 |
| 2024-05-24 | 380 | 0.15 | 0.13 | 0.17 | 0% | 0.01 | -0.003 | 0.047 | 2,419 | 0 |
