| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 30.28 | 421 | 304 | 1,477 | 2,116 | 126 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 150 | 172.975 | 169.05 | 176.9 | 0% | 0.987 | -0.08 | 0.032 | 0 | 0 |
| 2024-05-24 | 155 | 168.225 | 164.65 | 171.8 | 0% | 0.983 | -0.097 | 0.041 | 0 | 0 |
| 2024-05-24 | 160 | 162.2 | 159.65 | 164.75 | 0% | 0.965 | -0.183 | 0.076 | 1 | 0 |
| 2024-05-24 | 165 | 157.125 | 154.15 | 160.1 | 0% | 0.961 | -0.199 | 0.084 | 0 | 0 |
| 2024-05-24 | 170 | 152 | 149.1 | 154.9 | 0% | 0.961 | -0.187 | 0.083 | 0 | 0 |
| 2024-05-24 | 175 | 147.3 | 144.75 | 149.85 | 0% | 0.96 | -0.183 | 0.084 | 0 | 0 |
| 2024-05-24 | 180 | 143.05 | 139.15 | 146.95 | 0% | 0.985 | -0.077 | 0.036 | 0 | 0 |
| 2024-05-24 | 185 | 137.075 | 134.2 | 139.95 | 0% | 0.957 | -0.184 | 0.09 | 0 | 0 |
| 2024-05-24 | 190 | 132.1 | 129.3 | 134.9 | 0% | 0.956 | -0.18 | 0.092 | 0 | 0 |
| 2024-05-24 | 195 | 127.275 | 124.25 | 130.3 | 0% | 0.949 | -0.197 | 0.102 | 0 | 0 |
| 2024-05-24 | 200 | 122.3 | 119.35 | 125.25 | 0% | 0.948 | -0.192 | 0.104 | 3 | 0 |
| 2024-05-24 | 205 | 117.325 | 114.35 | 120.3 | 0% | 0.946 | -0.192 | 0.108 | 0 | 0 |
| 2024-05-24 | 210 | 112.425 | 109.45 | 115.4 | 0% | 0.942 | -0.194 | 0.114 | 0 | 0 |
| 2024-05-24 | 215 | 108.55 | 105.1 | 112 | 0% | 0.972 | -0.1 | 0.063 | 0 | 0 |
| 2024-05-24 | 220 | 103.65 | 100.3 | 107 | 0% | 0.969 | -0.104 | 0.069 | 0 | 0 |
| 2024-05-24 | 225 | 97.525 | 94.55 | 100.5 | 0% | 0.934 | -0.191 | 0.126 | 0 | 0 |
| 2024-05-24 | 230 | 93.25 | 89.55 | 96.95 | 0% | 0.979 | -0.076 | 0.05 | 1 | 0 |
| 2024-05-24 | 235 | 89 | 86 | 92 | 0% | 0.957 | -0.118 | 0.09 | 2 | 0 |
| 2024-05-24 | 240 | 83.9 | 80.3 | 87.5 | 0% | 0.958 | -0.111 | 0.088 | 6 | 0 |
| 2024-05-24 | 245 | 78.675 | 74.75 | 82.6 | 0% | 0.963 | -0.097 | 0.079 | 0 | 0 |
| 2024-05-24 | 250 | 74.4 | 71.2 | 77.6 | 0% | 0.941 | -0.131 | 0.115 | 1 | 0 |
| 2024-05-24 | 255 | 69.35 | 66.2 | 72.5 | 0% | 0.94 | -0.127 | 0.118 | 1 | 0 |
| 2024-05-24 | 260 | 63.125 | 60.7 | 65.55 | 0% | 0.984 | -0.058 | 0.039 | 4 | 0 |
| 2024-05-24 | 265 | 58.5 | 56.15 | 60.85 | 0% | 0.964 | -0.08 | 0.077 | 1 | 0 |
| 2024-05-24 | 270 | 52.95 | 50.15 | 55.75 | 0% | 0.892 | -0.171 | 0.182 | 0 | 1 |
| 2024-05-24 | 275 | 48.45 | 46 | 50.9 | 0% | 0.964 | -0.074 | 0.078 | 7 | 1 |
| 2024-05-24 | 280 | 43.8 | 42.15 | 45.45 | +28.4% | 0.943 | -0.09 | 0.113 | 13 | 7 |
| 2024-05-24 | 285 | 39.55 | 36.5 | 42.6 | 0% | 0.905 | -0.118 | 0.166 | 3 | 0 |
| 2024-05-24 | 290 | 35.2 | 34.4 | 36 | +25.2% | 0.873 | -0.135 | 0.204 | 6 | 1 |
| 2024-05-24 | 295 | 31.575 | 29.95 | 33.2 | +32.7% | 0.839 | -0.148 | 0.24 | 20 | 2 |
| 2024-05-24 | 300 | 26.475 | 25.5 | 27.45 | +48.3% | 0.824 | -0.139 | 0.254 | 118 | 3 |
| 2024-05-24 | 305 | 22.175 | 21.2 | 23.15 | +52.5% | 0.747 | -0.176 | 0.314 | 57 | 4 |
| 2024-05-24 | 310 | 19.225 | 18.65 | 19.8 | +53.4% | 0.694 | -0.182 | 0.344 | 236 | 9 |
| 2024-05-24 | 315 | 16.275 | 15.65 | 16.9 | +66% | 0.625 | -0.2 | 0.372 | 101 | 26 |
| 2024-05-24 | 320 | 13.75 | 12.7 | 14.8 | +73.8% | 0.562 | -0.196 | 0.387 | 112 | 74 |
| 2024-05-24 | 325 | 11.275 | 10.5 | 12.05 | +63.4% | 0.495 | -0.195 | 0.392 | 231 | 43 |
| 2024-05-24 | 330 | 8.925 | 8.35 | 9.5 | +75.7% | 0.429 | -0.189 | 0.385 | 49 | 47 |
| 2024-05-24 | 335 | 7.025 | 6.6 | 7.45 | +68.5% | 0.366 | -0.18 | 0.369 | 21 | 38 |
| 2024-05-24 | 340 | 5.725 | 5.2 | 6.25 | +58.8% | 0.304 | -0.164 | 0.344 | 69 | 61 |
| 2024-05-24 | 345 | 4.375 | 4 | 4.75 | +57.6% | 0.255 | -0.152 | 0.315 | 36 | 15 |
| 2024-05-24 | 350 | 3.35 | 3.05 | 3.65 | +98.3% | 0.211 | -0.138 | 0.284 | 186 | 49 |
| 2024-05-24 | 355 | 2.47 | 2.22 | 2.72 | 0% | 0.169 | -0.119 | 0.247 | 23 | 5 |
| 2024-05-24 | 360 | 1.92 | 1.78 | 2.06 | +87.5% | 0.133 | -0.101 | 0.211 | 51 | 8 |
| 2024-05-24 | 365 | 1.74 | 1.38 | 2.1 | 0% | 0.102 | -0.082 | 0.174 | 11 | 1 |
| 2024-05-24 | 370 | 1.035 | 0.79 | 1.28 | +41.5% | 0.086 | -0.075 | 0.153 | 11 | 4 |
| 2024-05-24 | 375 | 0.89 | 0.61 | 1.17 | 0% | 0.067 | -0.062 | 0.128 | 19 | 1 |
| 2024-05-24 | 380 | 0.74 | 0.61 | 0.87 | +8% | 0.057 | -0.056 | 0.112 | 23 | 19 |
| 2024-05-24 | 385 | 0.85 | 0.27 | 1.43 | 0% | 0.059 | -0.063 | 0.116 | 3 | 0 |
| 2024-05-24 | 390 | 0.8 | 0.23 | 1.37 | 0% | 0.054 | -0.061 | 0.108 | 11 | 0 |
| 2024-05-24 | 395 | 0.41 | 0.17 | 0.65 | 0% | 0.032 | -0.037 | 0.071 | 2 | 0 |
| 2024-05-24 | 400 | 0.275 | 0.13 | 0.42 | +91.7% | 0.023 | -0.028 | 0.053 | 12 | 2 |
| 2024-05-24 | 405 | 0.295 | 0.1 | 0.49 | 0% | 0.023 | -0.03 | 0.054 | 0 | 0 |
| 2024-05-24 | 410 | 0.58 | 0.08 | 1.08 | 0% | 0.037 | -0.051 | 0.079 | 1 | 0 |
| 2024-05-24 | 415 | 0.52 | 0.01 | 1.03 | 0% | 0.033 | -0.047 | 0.072 | 11 | 0 |
| 2024-05-24 | 420 | 0.565 | 0.06 | 1.07 | 0% | 0.034 | -0.051 | 0.074 | 1 | 0 |
| 2024-05-24 | 425 | 0.54 | 0.05 | 1.03 | 0% | 0.032 | -0.049 | 0.07 | 0 | 0 |
| 2024-05-24 | 430 | 2.245 | 0.04 | 4.45 | 0% | 0.085 | -0.146 | 0.152 | 1 | 0 |
| 2024-05-24 | 440 | 2.21 | 0.02 | 4.4 | 0% | 0.08 | -0.148 | 0.146 | 12 | 0 |
| 2024-05-24 | 450 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 460 | 2.175 | 0 | 4.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 470 | 2.175 | 0 | 4.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 480 | 2.175 | 0 | 4.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 490 | 2.175 | 0 | 4.35 | 0% | 0 | 0 | 0 | 0 | 0 |
