| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 38.83 | 434 | 246 | 8,708 | 9,360 | 138 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 70 | 259 | 255 | 263 | 0% | 0.988 | -0.016 | 0.13 | 63 | 3 |
| 2024-05-24 | 80 | 250 | 246 | 254 | 0% | 0.986 | -0.018 | 0.15 | 45 | 0 |
| 2024-05-24 | 90 | 240.975 | 237 | 244.95 | 0% | 0.984 | -0.019 | 0.17 | 1 | 0 |
| 2024-05-24 | 100 | 231.95 | 228 | 235.9 | 0% | 0.981 | -0.021 | 0.191 | 35 | 0 |
| 2024-05-24 | 105 | 227.475 | 223 | 231.95 | 0% | 0.98 | -0.022 | 0.203 | 0 | 0 |
| 2024-05-24 | 110 | 222.975 | 219 | 226.95 | 0% | 0.978 | -0.023 | 0.215 | 1 | 0 |
| 2024-05-24 | 115 | 219.025 | 215.05 | 223 | 0% | 0.974 | -0.025 | 0.253 | 1 | 0 |
| 2024-05-24 | 120 | 214 | 210 | 218 | 0% | 0.975 | -0.024 | 0.241 | 9 | 0 |
| 2024-05-24 | 125 | 209.5 | 205 | 214 | 0% | 0.974 | -0.025 | 0.253 | 2 | 0 |
| 2024-05-24 | 130 | 205.55 | 201.1 | 210 | 0% | 0.969 | -0.027 | 0.292 | 4 | 0 |
| 2024-05-24 | 135 | 200.375 | 197.05 | 203.7 | 0% | 0.971 | -0.027 | 0.273 | 2 | 0 |
| 2024-05-24 | 140 | 195.9 | 192.05 | 199.75 | 0% | 0.969 | -0.027 | 0.288 | 12 | 0 |
| 2024-05-24 | 145 | 192.525 | 188.1 | 196.95 | 0% | 0.96 | -0.031 | 0.355 | 5 | 0 |
| 2024-05-24 | 150 | 188.5 | 184 | 193 | 0% | 0.955 | -0.032 | 0.389 | 68 | 0 |
| 2024-05-24 | 155 | 184.5 | 180.05 | 188.95 | 0% | 0.95 | -0.034 | 0.423 | 4 | 0 |
| 2024-05-24 | 160 | 180.125 | 176.25 | 184 | 0% | 0.947 | -0.035 | 0.443 | 27 | 0 |
| 2024-05-24 | 165 | 175.525 | 171.05 | 180 | 0% | 0.946 | -0.035 | 0.456 | 4 | 0 |
| 2024-05-24 | 170 | 172.625 | 169.25 | 176 | 0% | 0.941 | -0.036 | 0.483 | 10 | 5 |
| 2024-05-24 | 175 | 168.45 | 165.05 | 171.85 | 0% | 0.93 | -0.04 | 0.552 | 24 | 0 |
| 2024-05-24 | 180 | 163.3 | 160.4 | 166.2 | 0% | 0.931 | -0.039 | 0.551 | 49 | 1 |
| 2024-05-24 | 185 | 160.225 | 156.55 | 163.9 | 0% | 0.921 | -0.042 | 0.611 | 8 | 0 |
| 2024-05-24 | 190 | 156.6 | 153.2 | 160 | 0% | 0.913 | -0.044 | 0.652 | 25 | 0 |
| 2024-05-24 | 195 | 152.725 | 148.7 | 156.75 | 0% | 0.91 | -0.044 | 0.669 | 5 | 2 |
| 2024-05-24 | 200 | 148.475 | 145.55 | 151.4 | 0% | 0.902 | -0.046 | 0.714 | 164 | 2 |
| 2024-05-24 | 210 | 140.675 | 139.15 | 142.2 | 0% | 0.889 | -0.048 | 0.779 | 13 | 0 |
| 2024-05-24 | 220 | 133.4 | 131.75 | 135.05 | +4% | 0.874 | -0.05 | 0.855 | 39 | 1 |
| 2024-05-24 | 230 | 126.95 | 124.4 | 129.5 | 0% | 0.855 | -0.053 | 0.94 | 33 | 0 |
| 2024-05-24 | 240 | 119.825 | 118.85 | 120.8 | 0% | 0.838 | -0.055 | 1.011 | 44 | 0 |
| 2024-05-24 | 250 | 112.75 | 111.25 | 114.25 | +9.2% | 0.818 | -0.058 | 1.09 | 181 | 3 |
| 2024-05-24 | 260 | 107.575 | 106.3 | 108.85 | +12.8% | 0.801 | -0.059 | 1.153 | 584 | 253 |
| 2024-05-24 | 270 | 101.2 | 100.2 | 102.2 | +7.2% | 0.778 | -0.062 | 1.228 | 293 | 3 |
| 2024-05-24 | 280 | 95.275 | 94.05 | 96.5 | +10.7% | 0.756 | -0.064 | 1.293 | 265 | 4 |
| 2024-05-24 | 290 | 90.275 | 87.85 | 92.7 | +10.7% | 0.734 | -0.066 | 1.353 | 200 | 3 |
| 2024-05-24 | 300 | 86.525 | 83.05 | 90 | +10.9% | 0.712 | -0.067 | 1.407 | 882 | 2 |
| 2024-05-24 | 310 | 80.025 | 78.1 | 81.95 | +9.2% | 0.69 | -0.068 | 1.457 | 492 | 3 |
| 2024-05-24 | 320 | 74.875 | 73.75 | 76 | +9.8% | 0.667 | -0.068 | 1.501 | 312 | 13 |
| 2024-05-24 | 330 | 69.875 | 67.8 | 71.95 | +10.2% | 0.643 | -0.068 | 1.539 | 250 | 5 |
| 2024-05-24 | 340 | 65.975 | 64.8 | 67.15 | 0% | 0.62 | -0.069 | 1.571 | 118 | 0 |
| 2024-05-24 | 350 | 61.975 | 60.8 | 63.15 | +9.6% | 0.597 | -0.069 | 1.597 | 317 | 31 |
| 2024-05-24 | 360 | 58.15 | 56.45 | 59.85 | +9.4% | 0.574 | -0.069 | 1.618 | 234 | 2 |
| 2024-05-24 | 370 | 54.425 | 52.7 | 56.15 | 0% | 0.55 | -0.068 | 1.633 | 330 | 12 |
| 2024-05-24 | 380 | 50.75 | 50 | 51.5 | 0% | 0.526 | -0.067 | 1.643 | 181 | 1 |
| 2024-05-24 | 390 | 46.3 | 43.85 | 48.75 | 0% | 0.502 | -0.066 | 1.646 | 197 | 0 |
| 2024-05-24 | 400 | 43.95 | 41.05 | 46.85 | +12.5% | 0.486 | -0.067 | 1.645 | 1,396 | 3 |
| 2024-05-24 | 410 | 42.425 | 40.75 | 44.1 | 0% | 0.466 | -0.067 | 1.64 | 92 | 0 |
| 2024-05-24 | 420 | 38.975 | 37.65 | 40.3 | 0% | 0.442 | -0.065 | 1.629 | 132 | 0 |
| 2024-05-24 | 430 | 34.825 | 32.15 | 37.5 | 0% | 0.415 | -0.062 | 1.609 | 85 | 0 |
| 2024-05-24 | 440 | 34.825 | 32.7 | 36.95 | 0% | 0.406 | -0.063 | 1.6 | 101 | 0 |
| 2024-05-24 | 450 | 32.85 | 30.25 | 35.45 | 0% | 0.389 | -0.062 | 1.582 | 252 | 0 |
| 2024-05-24 | 460 | 29.45 | 26.2 | 32.7 | 0% | 0.364 | -0.059 | 1.549 | 60 | 0 |
| 2024-05-24 | 470 | 27.45 | 25.05 | 29.85 | 0% | 0.344 | -0.058 | 1.518 | 27 | 1 |
| 2024-05-24 | 480 | 25.5 | 24.2 | 26.8 | 0% | 0.328 | -0.056 | 1.49 | 63 | 0 |
| 2024-05-24 | 490 | 23.825 | 22.8 | 24.85 | 0% | 0.311 | -0.055 | 1.459 | 58 | 0 |
| 2024-05-24 | 500 | 22.675 | 20.8 | 24.55 | +11.3% | 0.298 | -0.054 | 1.43 | 218 | 4 |
| 2024-05-24 | 510 | 21.625 | 20 | 23.25 | 0% | 0.287 | -0.053 | 1.404 | 1 | 0 |
| 2024-05-24 | 520 | 20.05 | 18.35 | 21.75 | 0% | 0.265 | -0.05 | 1.353 | 37 | 37 |
| 2024-05-24 | 530 | 17.6 | 16.1 | 19.1 | 0% | 0.249 | -0.048 | 1.307 | 84 | 0 |
| 2024-05-24 | 540 | 17.7 | 16.35 | 19.05 | 0% | 0.245 | -0.048 | 1.298 | 381 | 0 |
| 2024-05-24 | 550 | 16.1 | 15.3 | 16.9 | 0% | 0.229 | -0.046 | 1.251 | 15 | 0 |
| 2024-05-24 | 560 | 15 | 14.25 | 15.75 | 0% | 0.218 | -0.044 | 1.215 | 11 | 35 |
| 2024-05-24 | 570 | 15.35 | 13.35 | 17.35 | 0% | 0.217 | -0.045 | 1.211 | 1 | 0 |
| 2024-05-24 | 580 | 13.275 | 11.95 | 14.6 | 0% | 0.196 | -0.041 | 1.142 | 6 | 0 |
| 2024-05-24 | 590 | 12.175 | 11.3 | 13.05 | 0% | 0.184 | -0.039 | 1.097 | 1 | 0 |
| 2024-05-24 | 600 | 11.4 | 10.2 | 12.6 | 0% | 0.174 | -0.038 | 1.06 | 25 | 0 |
| 2024-05-24 | 610 | 11.45 | 10.2 | 12.7 | 0% | 0.172 | -0.038 | 1.054 | 2 | 0 |
| 2024-05-24 | 620 | 10.25 | 9.6 | 10.9 | 0% | 0.159 | -0.036 | 0.999 | 1 | 0 |
| 2024-05-24 | 630 | 9.6 | 8.7 | 10.5 | 0% | 0.151 | -0.035 | 0.964 | 3 | 0 |
| 2024-05-24 | 640 | 10.45 | 6.9 | 14 | 0% | 0.157 | -0.037 | 0.992 | 11 | 0 |
| 2024-05-24 | 650 | 8.25 | 7.7 | 8.8 | +21.4% | 0.136 | -0.032 | 0.9 | 112 | 5 |
