| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 16.31 | 586 | 1,186 | 5,427 | 6,116 | 140 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 110 | 138.9 | 136.5 | 141.3 | 0% | 0.991 | -0.04 | 0.014 | 0 | 0 |
| 2024-05-24 | 115 | 133.9 | 131.5 | 136.3 | 0% | 0.991 | -0.038 | 0.014 | 0 | 0 |
| 2024-05-24 | 120 | 128.8 | 126.5 | 131.1 | 0% | 0.994 | -0.024 | 0.009 | 1 | 0 |
| 2024-05-24 | 125 | 123.85 | 121.5 | 126.2 | 0% | 0.993 | -0.029 | 0.011 | 0 | 0 |
| 2024-05-24 | 130 | 119.05 | 116.6 | 121.5 | 0% | 0.988 | -0.049 | 0.02 | 0 | 0 |
| 2024-05-24 | 135 | 113.85 | 111.5 | 116.2 | 0% | 0.994 | -0.025 | 0.01 | 0 | 0 |
| 2024-05-24 | 140 | 108.85 | 106.5 | 111.2 | 0% | 0.994 | -0.023 | 0.009 | 11 | 0 |
| 2024-05-24 | 145 | 103.9 | 101.5 | 106.3 | 0% | 0.993 | -0.028 | 0.011 | 0 | 0 |
| 2024-05-24 | 150 | 99.05 | 96.6 | 101.5 | 0% | 0.988 | -0.043 | 0.02 | 1 | 0 |
| 2024-05-24 | 155 | 94 | 91.6 | 96.4 | 0% | 0.99 | -0.036 | 0.017 | 0 | 0 |
| 2024-05-24 | 160 | 89.1 | 86.7 | 91.5 | 0% | 0.986 | -0.045 | 0.023 | 0 | 0 |
| 2024-05-24 | 165 | 84.1 | 81.7 | 86.5 | 0% | 0.986 | -0.043 | 0.023 | 0 | 0 |
| 2024-05-24 | 170 | 79.1 | 76.7 | 81.5 | 0% | 0.986 | -0.041 | 0.023 | 0 | 0 |
| 2024-05-24 | 175 | 74.1 | 71.7 | 76.5 | 0% | 0.986 | -0.04 | 0.023 | 0 | 0 |
| 2024-05-24 | 180 | 69.25 | 67 | 71.5 | 0% | 0.978 | -0.052 | 0.033 | 0 | 0 |
| 2024-05-24 | 185 | 64 | 62 | 66 | 0% | 0.993 | -0.025 | 0.011 | 8 | 0 |
| 2024-05-24 | 190 | 59.25 | 57 | 61.5 | 0% | 0.977 | -0.049 | 0.035 | 15 | 0 |
| 2024-05-24 | 195 | 54.2 | 52 | 56.4 | 0% | 0.98 | -0.043 | 0.031 | 12 | 0 |
| 2024-05-24 | 200 | 49 | 47 | 51 | 0% | 0.908 | -0.149 | 0.111 | 20 | 0 |
| 2024-05-24 | 205 | 44.35 | 42 | 46.7 | 0% | 0.968 | -0.052 | 0.047 | 16 | 0 |
| 2024-05-24 | 210 | 39.35 | 37 | 41.7 | 0% | 0.967 | -0.05 | 0.049 | 15 | 0 |
| 2024-05-24 | 215 | 34.35 | 32 | 36.7 | 0% | 0.964 | -0.049 | 0.052 | 74 | 0 |
| 2024-05-24 | 220 | 29.25 | 27 | 31.5 | 0% | 0.972 | -0.039 | 0.042 | 208 | 0 |
| 2024-05-24 | 225 | 24.6 | 22.9 | 26.3 | 0% | 0.934 | -0.06 | 0.086 | 42 | 0 |
| 2024-05-24 | 227.5 | 22.1 | 20.4 | 23.8 | 0% | 0.929 | -0.059 | 0.09 | 0 | 0 |
| 2024-05-24 | 230 | 19.65 | 18 | 21.3 | 0% | 0.919 | -0.06 | 0.1 | 114 | 0 |
| 2024-05-24 | 232.5 | 17.35 | 15.9 | 18.8 | 0% | 0.894 | -0.067 | 0.123 | 0 | 0 |
| 2024-05-24 | 235 | 15.1 | 14.2 | 16 | 0% | 0.863 | -0.075 | 0.147 | 65 | 0 |
| 2024-05-24 | 237.5 | 13.2 | 11.6 | 14.8 | 0% | 0.807 | -0.09 | 0.185 | 0 | 0 |
| 2024-05-24 | 240 | 11.3 | 10 | 12.6 | 0% | 0.74 | -0.108 | 0.218 | 92 | 2 |
| 2024-05-24 | 242.5 | 8.55 | 7.7 | 9.4 | 0% | 0.732 | -0.086 | 0.222 | 2 | 0 |
| 2024-05-24 | 245 | 6.95 | 6.7 | 7.2 | 0% | 0.651 | -0.094 | 0.25 | 291 | 0 |
| 2024-05-24 | 247.5 | 5.45 | 5.2 | 5.7 | +41.2% | 0.567 | -0.097 | 0.265 | 4 | 43 |
| 2024-05-24 | 250 | 4.15 | 3.9 | 4.4 | +25% | 0.479 | -0.093 | 0.269 | 194 | 13 |
| 2024-05-24 | 252.5 | 3.1 | 2.9 | 3.3 | +66.7% | 0.399 | -0.094 | 0.261 | 7 | 1 |
| 2024-05-24 | 255 | 2.825 | 1.95 | 3.7 | +46.4% | 0.305 | -0.077 | 0.236 | 248 | 3 |
| 2024-05-24 | 257.5 | 1.375 | 1 | 1.75 | 0% | 0.228 | -0.065 | 0.204 | 32 | 0 |
| 2024-05-24 | 260 | 1.1 | 0.9 | 1.3 | +100% | 0.182 | -0.06 | 0.178 | 425 | 519 |
| 2024-05-24 | 262.5 | 0.85 | 0.7 | 1 | 0% | 0.143 | -0.053 | 0.152 | 11 | 0 |
| 2024-05-24 | 265 | 0.6 | 0.45 | 0.75 | +75% | 0.117 | -0.048 | 0.132 | 460 | 5 |
| 2024-05-24 | 267.5 | 0.4 | 0.2 | 0.6 | 0% | 0.075 | -0.034 | 0.096 | 1 | 0 |
| 2024-05-24 | 270 | 0.3 | 0.15 | 0.45 | 0% | 0.057 | -0.028 | 0.078 | 547 | 0 |
| 2024-05-24 | 272.5 | 0.825 | 0.05 | 1.6 | 0% | 0.104 | -0.06 | 0.122 | 0 | 0 |
| 2024-05-24 | 275 | 0.55 | 0.2 | 0.9 | 0% | 0.076 | -0.046 | 0.096 | 405 | 0 |
| 2024-05-24 | 277.5 | 0.8 | 0.1 | 1.5 | 0% | 0.091 | -0.061 | 0.111 | 0 | 0 |
| 2024-05-24 | 280 | 0.525 | 0.15 | 0.9 | 0% | 0.066 | -0.046 | 0.086 | 420 | 0 |
| 2024-05-24 | 285 | 0.75 | 0.05 | 1.45 | 0% | 0.076 | -0.062 | 0.097 | 176 | 0 |
| 2024-05-24 | 290 | 0.3 | 0.1 | 0.5 | 0% | 0.037 | -0.032 | 0.055 | 378 | 0 |
| 2024-05-24 | 295 | 0.275 | 0.05 | 0.5 | 0% | 0.033 | -0.031 | 0.049 | 41 | 0 |
| 2024-05-24 | 300 | 0.725 | 0.05 | 1.4 | 0% | 0.061 | -0.066 | 0.082 | 180 | 0 |
| 2024-05-24 | 305 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 62 | 0 |
| 2024-05-24 | 310 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 29 | 0 |
| 2024-05-24 | 315 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-24 | 320 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-05-24 | 325 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 330 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-24 | 335 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 294 | 0 |
| 2024-05-24 | 340 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 47 | 0 |
| 2024-05-24 | 345 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-24 | 350 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-24 | 355 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 349 | 0 |
| 2024-05-24 | 360 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 32 | 0 |
| 2024-05-24 | 365 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 370 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 375 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 380 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 385 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 390 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 395 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 400 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
