| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 36.04 | 939 | 1,031 | 19,713 | 19,948 | 122 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 100 | 224.025 | 220.2 | 227.85 | 0% | 0.991 | -0.033 | 0.045 | 4 | 0 |
| 2024-05-24 | 105 | 219.05 | 215.15 | 222.95 | 0% | 0.991 | -0.033 | 0.044 | 0 | 0 |
| 2024-05-24 | 110 | 214.125 | 210.25 | 218 | 0% | 0.991 | -0.033 | 0.045 | 0 | 0 |
| 2024-05-24 | 115 | 209.55 | 206.1 | 213 | 0% | 0.987 | -0.041 | 0.061 | 0 | 0 |
| 2024-05-24 | 120 | 204.725 | 201.2 | 208.25 | 0% | 0.986 | -0.043 | 0.067 | 0 | 0 |
| 2024-05-24 | 125 | 199.575 | 195.6 | 203.55 | 0% | 0.988 | -0.039 | 0.059 | 0 | 0 |
| 2024-05-24 | 130 | 194.575 | 190.7 | 198.45 | 0% | 0.988 | -0.038 | 0.057 | 0 | 0 |
| 2024-05-24 | 135 | 189.675 | 185.85 | 193.5 | 0% | 0.988 | -0.039 | 0.059 | 0 | 0 |
| 2024-05-24 | 140 | 184.7 | 180.8 | 188.6 | 0% | 0.988 | -0.038 | 0.058 | 0 | 0 |
| 2024-05-24 | 145 | 179.65 | 177.6 | 181.7 | 0% | 0.989 | -0.036 | 0.051 | 0 | 0 |
| 2024-05-24 | 150 | 173.9 | 171 | 176.8 | 0% | 0.966 | -0.071 | 0.138 | 4 | 0 |
| 2024-05-24 | 155 | 169.975 | 166.8 | 173.15 | 0% | 0.986 | -0.04 | 0.065 | 0 | 0 |
| 2024-05-24 | 160 | 165.025 | 161.25 | 168.8 | 0% | 0.986 | -0.04 | 0.065 | 12 | 0 |
| 2024-05-24 | 165 | 159.65 | 157.2 | 162.1 | 0% | 0.995 | -0.03 | 0.027 | 0 | 0 |
| 2024-05-24 | 170 | 155.175 | 151.2 | 159.15 | 0% | 0.985 | -0.041 | 0.068 | 0 | 0 |
| 2024-05-24 | 175 | 150.5 | 146.65 | 154.35 | 0% | 0.981 | -0.046 | 0.086 | 7 | 0 |
| 2024-05-24 | 180 | 145.575 | 141.7 | 149.45 | 0% | 0.98 | -0.046 | 0.088 | 9 | 0 |
| 2024-05-24 | 185 | 140.625 | 136.75 | 144.5 | 0% | 0.98 | -0.046 | 0.089 | 8 | 0 |
| 2024-05-24 | 190 | 135.125 | 132.7 | 137.55 | 0% | 0.993 | -0.034 | 0.038 | 17 | 0 |
| 2024-05-24 | 195 | 130.875 | 127.15 | 134.6 | 0% | 0.977 | -0.048 | 0.1 | 13 | 0 |
| 2024-05-24 | 200 | 126.075 | 122.35 | 129.8 | 0% | 0.974 | -0.051 | 0.112 | 131 | 0 |
| 2024-05-24 | 210 | 115.85 | 112.65 | 119.05 | 0% | 0.98 | -0.045 | 0.088 | 49 | 0 |
| 2024-05-24 | 220 | 106.925 | 102.85 | 111 | 0% | 0.958 | -0.06 | 0.163 | 83 | 0 |
| 2024-05-24 | 230 | 97.425 | 95.3 | 99.55 | 0% | 0.948 | -0.065 | 0.195 | 333 | 0 |
| 2024-05-24 | 240 | 88.075 | 86 | 90.15 | 0% | 0.939 | -0.067 | 0.22 | 347 | 11 |
| 2024-05-24 | 250 | 79.45 | 78.35 | 80.55 | +11.7% | 0.906 | -0.083 | 0.306 | 440 | 2 |
| 2024-05-24 | 260 | 70.7 | 69.3 | 72.1 | +18.8% | 0.87 | -0.097 | 0.386 | 239 | 9 |
| 2024-05-24 | 270 | 62.375 | 60.9 | 63.85 | +17.1% | 0.86 | -0.092 | 0.407 | 303 | 5 |
| 2024-05-24 | 280 | 55.025 | 54 | 56.05 | +29.5% | 0.805 | -0.109 | 0.505 | 505 | 22 |
| 2024-05-24 | 290 | 47.475 | 46.3 | 48.65 | +20.2% | 0.762 | -0.113 | 0.566 | 383 | 15 |
| 2024-05-24 | 300 | 41.125 | 40.3 | 41.95 | +24.9% | 0.703 | -0.123 | 0.633 | 891 | 30 |
| 2024-05-24 | 310 | 35.175 | 34.3 | 36.05 | +19.9% | 0.643 | -0.13 | 0.682 | 783 | 40 |
| 2024-05-24 | 320 | 29.2 | 29 | 29.4 | +23% | 0.584 | -0.13 | 0.713 | 1,418 | 96 |
| 2024-05-24 | 330 | 24.425 | 24.25 | 24.6 | +28% | 0.523 | -0.129 | 0.728 | 1,329 | 110 |
| 2024-05-24 | 340 | 20.25 | 20.1 | 20.4 | +28% | 0.464 | -0.127 | 0.726 | 1,313 | 32 |
| 2024-05-24 | 350 | 16.65 | 16.45 | 16.85 | +32.2% | 0.407 | -0.123 | 0.71 | 1,555 | 106 |
| 2024-05-24 | 360 | 13.625 | 13.4 | 13.85 | +32.6% | 0.351 | -0.115 | 0.678 | 1,590 | 162 |
| 2024-05-24 | 370 | 11.125 | 10.85 | 11.4 | +29.4% | 0.301 | -0.107 | 0.637 | 1,131 | 105 |
| 2024-05-24 | 380 | 8.825 | 8.6 | 9.05 | +32.2% | 0.253 | -0.096 | 0.585 | 965 | 28 |
| 2024-05-24 | 390 | 7.05 | 6.9 | 7.2 | +30.5% | 0.215 | -0.088 | 0.534 | 653 | 3 |
| 2024-05-24 | 400 | 5.475 | 5.25 | 5.7 | +30.5% | 0.179 | -0.078 | 0.479 | 899 | 36 |
| 2024-05-24 | 410 | 4.15 | 3.7 | 4.6 | +23.2% | 0.144 | -0.066 | 0.415 | 505 | 2 |
| 2024-05-24 | 420 | 3.95 | 3.1 | 4.8 | +21.7% | 0.116 | -0.057 | 0.357 | 313 | 1 |
| 2024-05-24 | 430 | 2.695 | 2.49 | 2.9 | +34.1% | 0.1 | -0.052 | 0.321 | 456 | 1 |
| 2024-05-24 | 440 | 2.16 | 1.93 | 2.39 | +24.3% | 0.084 | -0.046 | 0.283 | 813 | 3 |
| 2024-05-24 | 450 | 1.79 | 1.71 | 1.87 | 0% | 0.07 | -0.04 | 0.245 | 275 | 1 |
| 2024-05-24 | 460 | 1.415 | 1.11 | 1.72 | 0% | 0.056 | -0.033 | 0.205 | 131 | 0 |
| 2024-05-24 | 470 | 1.225 | 1.13 | 1.32 | 0% | 0.048 | -0.03 | 0.183 | 100 | 0 |
| 2024-05-24 | 480 | 0.84 | 0.63 | 1.05 | +17.1% | 0.037 | -0.024 | 0.147 | 62 | 4 |
| 2024-05-24 | 490 | 0.845 | 0.75 | 0.94 | 0% | 0.034 | -0.023 | 0.139 | 218 | 0 |
| 2024-05-24 | 500 | 0.735 | 0.62 | 0.85 | +16.1% | 0.027 | -0.019 | 0.115 | 503 | 7 |
| 2024-05-24 | 510 | 0.605 | 0.51 | 0.7 | 0% | 0.025 | -0.018 | 0.107 | 17 | 0 |
| 2024-05-24 | 520 | 0.515 | 0.42 | 0.61 | 0% | 0.019 | -0.015 | 0.086 | 101 | 2 |
| 2024-05-24 | 530 | 0.445 | 0.35 | 0.54 | 0% | 0.019 | -0.014 | 0.083 | 3 | 0 |
| 2024-05-24 | 540 | 0.355 | 0.29 | 0.42 | 0% | 0.017 | -0.014 | 0.077 | 350 | 100 |
| 2024-05-24 | 550 | 0.24 | 0.04 | 0.44 | 0% | 0.011 | -0.009 | 0.052 | 26 | 0 |
| 2024-05-24 | 560 | 0.215 | 0.03 | 0.4 | 0% | 0.01 | -0.008 | 0.047 | 3 | 0 |
| 2024-05-24 | 570 | 0.26 | 0.16 | 0.36 | 0% | 0.011 | -0.01 | 0.053 | 1 | 0 |
| 2024-05-24 | 580 | 0.245 | 0.13 | 0.36 | 0% | 0.01 | -0.009 | 0.05 | 19 | 0 |
| 2024-05-24 | 590 | 0.255 | 0.11 | 0.4 | 0% | 0.01 | -0.01 | 0.05 | 88 | 0 |
| 2024-05-24 | 600 | 0.155 | 0.08 | 0.23 | +25% | 0.007 | -0.006 | 0.034 | 315 | 6 |
