| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 16.1 | 328 | 2 | 22,759 | 4,273 | 170 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 80 | 0.215 | 0.03 | 0.4 | 0% | -0.006 | -0.001 | 0.045 | 9 | 0 |
| 2024-05-24 | 85 | 0.23 | 0.03 | 0.43 | 0% | -0.006 | -0.001 | 0.05 | 11 | 0 |
| 2024-05-24 | 90 | 0.245 | 0.03 | 0.46 | 0% | -0.007 | -0.001 | 0.055 | 0 | 0 |
| 2024-05-24 | 95 | 0.26 | 0.03 | 0.49 | 0% | -0.008 | -0.001 | 0.06 | 0 | 0 |
| 2024-05-24 | 100 | 0.28 | 0.03 | 0.53 | 0% | -0.009 | -0.001 | 0.066 | 52 | 0 |
| 2024-05-24 | 105 | 0.295 | 0.03 | 0.56 | 0% | -0.01 | -0.001 | 0.072 | 0 | 0 |
| 2024-05-24 | 110 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 115 | 0.32 | 0 | 0.64 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 120 | 0.37 | 0.05 | 0.69 | 0% | -0.014 | -0.002 | 0.096 | 1 | 0 |
| 2024-05-24 | 125 | 0.38 | 0 | 0.76 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 130 | 0.145 | 0 | 0.29 | 0% | 0 | 0 | 0 | 195 | 0 |
| 2024-05-24 | 135 | 0.485 | 0 | 0.97 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-24 | 140 | 0.56 | 0.01 | 1.11 | 0% | -0.023 | -0.002 | 0.152 | 1 | 0 |
| 2024-05-24 | 145 | 0.645 | 0.01 | 1.28 | 0% | -0.027 | -0.002 | 0.173 | 9 | 0 |
| 2024-05-24 | 150 | 0.75 | 0.01 | 1.49 | 0% | -0.032 | -0.002 | 0.199 | 59 | 0 |
| 2024-05-24 | 155 | 0.955 | 0.18 | 1.73 | 0% | -0.041 | -0.003 | 0.24 | 41 | 0 |
| 2024-05-24 | 160 | 0.685 | 0.4 | 0.97 | 0% | -0.035 | -0.002 | 0.211 | 57 | 0 |
| 2024-05-24 | 161 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 162 | 1.13 | 0 | 2.26 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 163 | 1.16 | 0 | 2.32 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 164 | 1.19 | 0 | 2.38 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-24 | 165 | 0.925 | 0.05 | 1.8 | 0% | -0.046 | -0.002 | 0.263 | 12 | 0 |
| 2024-05-24 | 166 | 1.295 | 0.09 | 2.5 | 0% | -0.057 | -0.003 | 0.316 | 18 | 0 |
| 2024-05-24 | 167 | 1.345 | 0.12 | 2.57 | 0% | -0.06 | -0.003 | 0.326 | 26 | 0 |
| 2024-05-24 | 168 | 1.405 | 0.17 | 2.64 | 0% | -0.062 | -0.003 | 0.337 | 0 | 0 |
| 2024-05-24 | 169 | 1.46 | 0.21 | 2.71 | 0% | -0.065 | -0.003 | 0.347 | 2 | 0 |
| 2024-05-24 | 170 | 1.445 | 0.26 | 2.63 | 0% | -0.065 | -0.003 | 0.349 | 39 | 0 |
| 2024-05-24 | 171 | 1.585 | 0.31 | 2.86 | 0% | -0.07 | -0.003 | 0.368 | 0 | 0 |
| 2024-05-24 | 172 | 1.11 | 0.36 | 1.86 | 0% | -0.057 | -0.003 | 0.313 | 3 | 0 |
| 2024-05-24 | 173 | 0.99 | 0 | 1.98 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 174 | 1.575 | 0 | 3.15 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-24 | 175 | 1.425 | 1.04 | 1.81 | 0% | -0.07 | -0.003 | 0.367 | 112 | 0 |
| 2024-05-24 | 176 | 1.005 | 0.01 | 2 | 0% | -0.057 | -0.002 | 0.312 | 0 | 0 |
| 2024-05-24 | 177 | 1.73 | 0.01 | 3.45 | 0% | -0.082 | -0.003 | 0.41 | 9 | 0 |
| 2024-05-24 | 178 | 1.12 | 0.05 | 2.19 | 0% | -0.064 | -0.002 | 0.338 | 11 | 0 |
| 2024-05-24 | 179 | 1.135 | 0.01 | 2.26 | 0% | -0.065 | -0.002 | 0.344 | 25 | 0 |
| 2024-05-24 | 180 | 1.22 | 0.22 | 2.22 | 0% | -0.069 | -0.002 | 0.361 | 103 | 0 |
| 2024-05-24 | 181 | 1.285 | 0.12 | 2.45 | 0% | -0.073 | -0.003 | 0.375 | 0 | 0 |
| 2024-05-24 | 182 | 1.5 | 0.42 | 2.58 | 0% | -0.081 | -0.003 | 0.408 | 13 | 0 |
| 2024-05-24 | 183 | 1.42 | 0.31 | 2.53 | 0% | -0.08 | -0.003 | 0.403 | 1 | 0 |
| 2024-05-24 | 184 | 1.525 | 0.41 | 2.64 | 0% | -0.086 | -0.003 | 0.422 | 4 | 0 |
| 2024-05-24 | 185 | 1.675 | 0.61 | 2.74 | 0% | -0.092 | -0.003 | 0.445 | 12 | 0 |
| 2024-05-24 | 186 | 3.425 | 2.25 | 4.6 | 0% | -0.138 | -0.005 | 0.596 | 1 | 0 |
| 2024-05-24 | 187 | 2.715 | 2.38 | 3.05 | 0% | -0.126 | -0.004 | 0.559 | 2 | 1 |
| 2024-05-24 | 188 | 2.855 | 2.51 | 3.2 | 0% | -0.13 | -0.004 | 0.572 | 67 | 0 |
| 2024-05-24 | 189 | 3.88 | 2.66 | 5.1 | 0% | -0.154 | -0.005 | 0.641 | 10 | 0 |
| 2024-05-24 | 190 | 3.955 | 2.81 | 5.1 | 0% | -0.158 | -0.005 | 0.652 | 35 | 0 |
| 2024-05-24 | 191 | 4.225 | 2.95 | 5.5 | 0% | -0.167 | -0.005 | 0.672 | 60 | 0 |
| 2024-05-24 | 192 | 4.4 | 3.1 | 5.7 | 0% | -0.173 | -0.005 | 0.687 | 13 | 0 |
| 2024-05-24 | 193 | 4.55 | 3.25 | 5.85 | 0% | -0.178 | -0.005 | 0.701 | 1 | 0 |
| 2024-05-24 | 194 | 4.725 | 3.45 | 6 | 0% | -0.185 | -0.005 | 0.716 | 1 | 0 |
| 2024-05-24 | 195 | 4.025 | 3.65 | 4.4 | 0% | -0.176 | -0.005 | 0.692 | 55 | 0 |
| 2024-05-24 | 196 | 5.1 | 3.8 | 6.4 | 0% | -0.198 | -0.005 | 0.745 | 1 | 0 |
| 2024-05-24 | 197 | 5.3 | 4 | 6.6 | 0% | -0.205 | -0.005 | 0.76 | 94 | 0 |
| 2024-05-24 | 198 | 5.5 | 4.2 | 6.8 | 0% | -0.213 | -0.005 | 0.774 | 0 | 0 |
| 2024-05-24 | 199 | 4.7 | 4.1 | 5.3 | 0% | -0.204 | -0.005 | 0.753 | 8 | 0 |
| 2024-05-24 | 200 | 5.1 | 4.65 | 5.55 | +7.2% | -0.217 | -0.005 | 0.78 | 1,011 | 1 |
| 2024-05-24 | 205 | 7.125 | 5.95 | 8.3 | 0% | -0.272 | -0.006 | 0.868 | 310 | 0 |
| 2024-05-24 | 210 | 7.95 | 7.2 | 8.7 | 0% | -0.313 | -0.005 | 0.921 | 966 | 0 |
| 2024-05-24 | 215 | 10 | 9.2 | 10.8 | 0% | -0.382 | -0.005 | 0.957 | 707 | 0 |
| 2024-05-24 | 220 | 12.4 | 11.6 | 13.2 | 0% | -0.436 | -0.005 | 0.994 | 11 | 0 |
| 2024-05-24 | 225 | 14.875 | 14.15 | 15.6 | 0% | -0.531 | -0.004 | 0.934 | 55 | 0 |
| 2024-05-24 | 230 | 18.075 | 17.35 | 18.8 | 0% | -0.578 | -0.004 | 0.938 | 0 | 0 |
| 2024-05-24 | 235 | 21.45 | 19.5 | 23.4 | 0% | -0.688 | -0.003 | 0.772 | 0 | 0 |
| 2024-05-24 | 240 | 25.6 | 23.9 | 27.3 | 0% | -0.727 | -0.003 | 0.731 | 8 | 0 |
| 2024-05-24 | 245 | 29.825 | 28.1 | 31.55 | 0% | -0.836 | -0.002 | 0.476 | 0 | 0 |
| 2024-05-24 | 250 | 34.15 | 32.2 | 36.1 | 0% | -0.872 | -0.001 | 0.407 | 0 | 0 |
| 2024-05-24 | 255 | 39.025 | 37.05 | 41 | 0% | -0.761 | -0.004 | 0.702 | 0 | 0 |
| 2024-05-24 | 260 | 44.025 | 42.05 | 46 | 0% | -0.77 | -0.005 | 0.689 | 6 | 0 |
| 2024-05-24 | 265 | 49.025 | 47.05 | 51 | 0% | -0.779 | -0.005 | 0.677 | 0 | 0 |
| 2024-05-24 | 270 | 54.025 | 52.05 | 56 | 0% | -0.786 | -0.005 | 0.667 | 0 | 0 |
| 2024-05-24 | 275 | 59.025 | 57.05 | 61 | 0% | -0.792 | -0.006 | 0.657 | 0 | 0 |
| 2024-05-24 | 280 | 64.025 | 62.05 | 66 | 0% | -0.798 | -0.006 | 0.648 | 0 | 0 |
| 2024-05-24 | 285 | 69.025 | 67.05 | 71 | 0% | -0.803 | -0.006 | 0.64 | 0 | 0 |
| 2024-05-24 | 290 | 74.025 | 72.05 | 76 | 0% | -0.807 | -0.006 | 0.633 | 0 | 0 |
| 2024-05-24 | 295 | 79.025 | 77.05 | 81 | 0% | -0.811 | -0.007 | 0.626 | 0 | 0 |
| 2024-05-24 | 300 | 84.025 | 82.05 | 86 | 0% | -0.814 | -0.007 | 0.62 | 3 | 0 |
| 2024-05-24 | 305 | 89.025 | 87.05 | 91 | 0% | -0.817 | -0.007 | 0.614 | 0 | 0 |
| 2024-05-24 | 310 | 94.025 | 92.05 | 96 | 0% | -0.82 | -0.007 | 0.609 | 0 | 0 |
| 2024-05-24 | 315 | 99.025 | 97.05 | 101 | 0% | -0.822 | -0.008 | 0.604 | 0 | 0 |
| 2024-05-24 | 320 | 104.025 | 102.05 | 106 | 0% | -0.825 | -0.008 | 0.6 | 0 | 0 |
| 2024-05-24 | 325 | 109 | 107.05 | 110.95 | 0% | -0.827 | -0.008 | 0.595 | 0 | 0 |
| 2024-05-24 | 330 | 114 | 112.05 | 115.95 | 0% | -0.829 | -0.008 | 0.591 | 0 | 0 |
| 2024-05-24 | 340 | 124 | 122.05 | 125.95 | 0% | -0.833 | -0.008 | 0.585 | 0 | 0 |
| 2024-05-24 | 350 | 134 | 132.05 | 135.95 | 0% | -0.836 | -0.009 | 0.579 | 0 | 0 |
