| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 38.27 | 130 | 50 | 3,649 | 6,478 | 118 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 135 | 193.55 | 189.15 | 197.95 | 0% | 0.984 | -0.029 | 0.117 | 1 | 0 |
| 2024-05-24 | 140 | 189 | 185 | 193 | 0% | 0.981 | -0.031 | 0.138 | 7 | 2 |
| 2024-05-24 | 145 | 184.65 | 180.4 | 188.9 | 0% | 0.976 | -0.034 | 0.166 | 0 | 0 |
| 2024-05-24 | 150 | 179.675 | 175.35 | 184 | 0% | 0.977 | -0.034 | 0.16 | 2 | 0 |
| 2024-05-24 | 155 | 174.975 | 171.05 | 178.9 | 0% | 0.975 | -0.035 | 0.17 | 2 | 0 |
| 2024-05-24 | 160 | 170.575 | 166.15 | 175 | 0% | 0.97 | -0.037 | 0.198 | 0 | 0 |
| 2024-05-24 | 165 | 165.625 | 161.25 | 170 | 0% | 0.971 | -0.037 | 0.195 | 1 | 0 |
| 2024-05-24 | 170 | 161.5 | 157 | 166 | 0% | 0.963 | -0.041 | 0.237 | 1 | 0 |
| 2024-05-24 | 175 | 156.5 | 152 | 161 | 0% | 0.964 | -0.041 | 0.233 | 1 | 0 |
| 2024-05-24 | 180 | 152.45 | 148 | 156.9 | 0% | 0.955 | -0.045 | 0.277 | 0 | 0 |
| 2024-05-24 | 185 | 148.025 | 144.05 | 152 | 0% | 0.95 | -0.047 | 0.302 | 7 | 0 |
| 2024-05-24 | 190 | 142.8 | 139 | 146.6 | 0% | 0.952 | -0.045 | 0.29 | 7 | 0 |
| 2024-05-24 | 195 | 139.775 | 136.6 | 142.95 | 0% | 0.934 | -0.053 | 0.374 | 13 | 0 |
| 2024-05-24 | 200 | 135.125 | 133.35 | 136.9 | +15.7% | 0.939 | -0.05 | 0.354 | 168 | 2 |
| 2024-05-24 | 210 | 125.2 | 121.8 | 128.6 | 0% | 0.918 | -0.057 | 0.441 | 27 | 4 |
| 2024-05-24 | 220 | 118.875 | 116.15 | 121.6 | 0% | 0.896 | -0.064 | 0.526 | 15 | 0 |
| 2024-05-24 | 230 | 110.85 | 107.9 | 113.8 | 0% | 0.878 | -0.068 | 0.592 | 51 | 0 |
| 2024-05-24 | 240 | 101.725 | 100.55 | 102.9 | 0% | 0.865 | -0.069 | 0.634 | 143 | 0 |
| 2024-05-24 | 250 | 93.375 | 91.3 | 95.45 | 0% | 0.845 | -0.072 | 0.694 | 101 | 1 |
| 2024-05-24 | 260 | 87.2 | 86.05 | 88.35 | 0% | 0.814 | -0.078 | 0.781 | 107 | 0 |
| 2024-05-24 | 270 | 80.05 | 78.8 | 81.3 | +8.2% | 0.787 | -0.081 | 0.848 | 51 | 2 |
| 2024-05-24 | 280 | 73.35 | 71.85 | 74.85 | +14.9% | 0.755 | -0.085 | 0.916 | 121 | 3 |
| 2024-05-24 | 290 | 68.9 | 66.2 | 71.6 | +15.3% | 0.722 | -0.09 | 0.978 | 125 | 2 |
| 2024-05-24 | 300 | 61.475 | 60.1 | 62.85 | +20.1% | 0.693 | -0.089 | 1.025 | 325 | 17 |
| 2024-05-24 | 310 | 55.925 | 55 | 56.85 | +11.3% | 0.659 | -0.09 | 1.069 | 79 | 30 |
| 2024-05-24 | 320 | 50.025 | 48.6 | 51.45 | +13.8% | 0.624 | -0.092 | 1.106 | 75 | 7 |
| 2024-05-24 | 330 | 46.225 | 45.25 | 47.2 | +16.7% | 0.589 | -0.091 | 1.134 | 57 | 9 |
| 2024-05-24 | 340 | 42.425 | 40.4 | 44.45 | 0% | 0.556 | -0.093 | 1.152 | 84 | 0 |
| 2024-05-24 | 350 | 37.475 | 36.6 | 38.35 | +14.8% | 0.52 | -0.091 | 1.162 | 231 | 16 |
| 2024-05-24 | 360 | 33.4 | 31.65 | 35.15 | +1.5% | 0.484 | -0.089 | 1.162 | 40 | 1 |
| 2024-05-24 | 370 | 29.275 | 28 | 30.55 | 0% | 0.449 | -0.087 | 1.154 | 47 | 6 |
| 2024-05-24 | 380 | 27.3 | 26.55 | 28.05 | 0% | 0.42 | -0.086 | 1.14 | 23 | 0 |
| 2024-05-24 | 390 | 23.975 | 22.2 | 25.75 | 0% | 0.386 | -0.082 | 1.116 | 44 | 0 |
| 2024-05-24 | 400 | 22.15 | 20.9 | 23.4 | 0% | 0.361 | -0.081 | 1.092 | 156 | 0 |
| 2024-05-24 | 410 | 19.825 | 18.75 | 20.9 | 0% | 0.333 | -0.078 | 1.06 | 31 | 0 |
| 2024-05-24 | 420 | 17.225 | 15.45 | 19 | 0% | 0.302 | -0.073 | 1.017 | 98 | 6 |
| 2024-05-24 | 430 | 14.55 | 13.1 | 16 | 0% | 0.27 | -0.067 | 0.965 | 49 | 0 |
| 2024-05-24 | 440 | 12.6 | 11.3 | 13.9 | 0% | 0.244 | -0.063 | 0.914 | 52 | 0 |
| 2024-05-24 | 450 | 10.95 | 9.55 | 12.35 | 0% | 0.228 | -0.061 | 0.88 | 357 | 10 |
| 2024-05-24 | 460 | 11.575 | 10.2 | 12.95 | 0% | 0.206 | -0.057 | 0.83 | 24 | 9 |
| 2024-05-24 | 470 | 8.9 | 8.1 | 9.7 | 0% | 0.184 | -0.053 | 0.776 | 2 | 0 |
| 2024-05-24 | 480 | 7.975 | 7.35 | 8.6 | 0% | 0.168 | -0.05 | 0.733 | 3 | 0 |
| 2024-05-24 | 490 | 6.875 | 6.15 | 7.6 | 0% | 0.15 | -0.046 | 0.679 | 8 | 0 |
| 2024-05-24 | 500 | 5.85 | 5 | 6.7 | +7.2% | 0.132 | -0.041 | 0.624 | 5 | 2 |
| 2024-05-24 | 510 | 4.975 | 4 | 5.95 | 0% | 0.116 | -0.037 | 0.57 | 59 | 0 |
| 2024-05-24 | 520 | 5.025 | 4.8 | 5.25 | 0% | 0.114 | -0.038 | 0.563 | 25 | 0 |
| 2024-05-24 | 530 | 4.425 | 4.2 | 4.65 | 0% | 0.103 | -0.035 | 0.522 | 49 | 0 |
| 2024-05-24 | 540 | 3.9 | 3.7 | 4.1 | 0% | 0.092 | -0.032 | 0.483 | 21 | 0 |
| 2024-05-24 | 550 | 2.875 | 1.9 | 3.85 | 0% | 0.073 | -0.026 | 0.406 | 5 | 0 |
| 2024-05-24 | 560 | 3.04 | 2.83 | 3.25 | 0% | 0.073 | -0.027 | 0.405 | 202 | 1 |
| 2024-05-24 | 570 | 2.7 | 2.48 | 2.92 | 0% | 0.067 | -0.025 | 0.38 | 17 | 0 |
| 2024-05-24 | 580 | 2.385 | 2.19 | 2.58 | 0% | 0.061 | -0.023 | 0.35 | 7 | 0 |
| 2024-05-24 | 590 | 2.225 | 1.9 | 2.55 | 0% | 0.057 | -0.022 | 0.332 | 4 | 0 |
| 2024-05-24 | 600 | 2.175 | 0.75 | 3.6 | 0% | 0.055 | -0.022 | 0.323 | 34 | 0 |
| 2024-05-24 | 610 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-24 | 620 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 97 | 0 |
| 2024-05-24 | 630 | 3.85 | 0 | 7.7 | 0% | 0 | 0 | 0 | 22 | 0 |
| 2024-05-24 | 640 | 1.54 | 0.3 | 2.78 | 0% | 0.04 | -0.017 | 0.25 | 2 | 0 |
| 2024-05-24 | 650 | 1.16 | 0.72 | 1.6 | 0% | 0.032 | -0.014 | 0.207 | 356 | 0 |
