| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 47.61 | 18,949 | 11,766 | 34,281 | 26,007 | 110 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 75 | 104.475 | 104.1 | 104.85 | 0% | 0.999 | -0.015 | 0.001 | 0 | 5 |
| 2024-05-24 | 80 | 99.5 | 99.15 | 99.85 | 0% | 0.998 | -0.019 | 0.002 | 0 | 5 |
| 2024-05-24 | 85 | 94.5 | 94.1 | 94.9 | 0% | 0.999 | -0.016 | 0.001 | 1 | 0 |
| 2024-05-24 | 90 | 89.575 | 89.2 | 89.95 | 0% | 0.996 | -0.029 | 0.005 | 0 | 0 |
| 2024-05-24 | 95 | 84.575 | 84.15 | 85 | 0% | 0.996 | -0.027 | 0.005 | 6 | 0 |
| 2024-05-24 | 100 | 79.6 | 79.2 | 80 | +5.2% | 0.982 | -0.075 | 0.019 | 4 | 3 |
| 2024-05-24 | 105 | 74.625 | 74.2 | 75.05 | 0% | 0.996 | -0.025 | 0.004 | 10 | 1 |
| 2024-05-24 | 110 | 69.65 | 69.25 | 70.05 | 0% | 0.993 | -0.034 | 0.008 | 48 | 0 |
| 2024-05-24 | 115 | 64.675 | 64.25 | 65.1 | 0% | 0.992 | -0.036 | 0.009 | 1 | 5 |
| 2024-05-24 | 120 | 59.75 | 59.35 | 60.15 | 0% | 0.987 | -0.045 | 0.014 | 94 | 0 |
| 2024-05-24 | 125 | 54.775 | 54.35 | 55.2 | +8% | 0.985 | -0.047 | 0.015 | 7 | 4 |
| 2024-05-24 | 130 | 49.825 | 49.45 | 50.2 | 0% | 0.982 | -0.051 | 0.019 | 25 | 0 |
| 2024-05-24 | 135 | 44.875 | 44.45 | 45.3 | 0% | 0.994 | -0.029 | 0.008 | 26 | 1 |
| 2024-05-24 | 140 | 39.975 | 39.6 | 40.35 | +14.5% | 0.984 | -0.042 | 0.017 | 18 | 2 |
| 2024-05-24 | 145 | 35.1 | 34.7 | 35.5 | +16.6% | 0.961 | -0.067 | 0.035 | 10 | 42 |
| 2024-05-24 | 150 | 30.25 | 29.9 | 30.6 | +18.1% | 0.942 | -0.082 | 0.048 | 37 | 11 |
| 2024-05-24 | 155 | 25.55 | 25.4 | 25.7 | +23.2% | 0.913 | -0.101 | 0.067 | 90 | 12 |
| 2024-05-24 | 160 | 21.05 | 20.95 | 21.15 | +26.2% | 0.869 | -0.123 | 0.089 | 98 | 61 |
| 2024-05-24 | 165 | 16.9 | 16.8 | 17 | +32.1% | 0.805 | -0.15 | 0.116 | 175 | 67 |
| 2024-05-24 | 170 | 13.15 | 13.05 | 13.25 | +32.2% | 0.721 | -0.174 | 0.141 | 625 | 275 |
| 2024-05-24 | 175 | 9.925 | 9.85 | 10 | +35.1% | 0.621 | -0.193 | 0.16 | 1,918 | 1,287 |
| 2024-05-24 | 180 | 7.275 | 7.2 | 7.35 | +35.5% | 0.516 | -0.196 | 0.167 | 4,735 | 2,194 |
| 2024-05-24 | 185 | 5.2 | 5.15 | 5.25 | +36.8% | 0.411 | -0.191 | 0.163 | 3,639 | 1,724 |
| 2024-05-24 | 190 | 3.625 | 3.6 | 3.65 | +32.4% | 0.315 | -0.173 | 0.149 | 4,222 | 4,645 |
| 2024-05-24 | 195 | 2.51 | 2.48 | 2.54 | +32.6% | 0.238 | -0.153 | 0.13 | 2,789 | 1,631 |
| 2024-05-24 | 200 | 1.73 | 1.71 | 1.75 | +27.4% | 0.174 | -0.128 | 0.108 | 4,199 | 2,926 |
| 2024-05-24 | 205 | 1.205 | 1.19 | 1.22 | +23.5% | 0.128 | -0.107 | 0.088 | 3,032 | 685 |
| 2024-05-24 | 210 | 0.86 | 0.84 | 0.88 | +18.1% | 0.094 | -0.087 | 0.07 | 1,639 | 699 |
| 2024-05-24 | 215 | 0.625 | 0.61 | 0.64 | +12.7% | 0.07 | -0.072 | 0.056 | 782 | 549 |
| 2024-05-24 | 220 | 0.47 | 0.46 | 0.48 | +9.1% | 0.054 | -0.061 | 0.046 | 1,392 | 673 |
| 2024-05-24 | 225 | 0.36 | 0.35 | 0.37 | +2.8% | 0.042 | -0.052 | 0.038 | 633 | 176 |
| 2024-05-24 | 230 | 0.29 | 0.28 | 0.3 | +3.5% | 0.034 | -0.045 | 0.032 | 593 | 113 |
| 2024-05-24 | 235 | 0.24 | 0.23 | 0.25 | +4.2% | 0.028 | -0.04 | 0.027 | 214 | 18 |
| 2024-05-24 | 240 | 0.2 | 0.19 | 0.21 | -4.8% | 0.023 | -0.034 | 0.022 | 356 | 61 |
| 2024-05-24 | 245 | 0.17 | 0.16 | 0.18 | -5.6% | 0.019 | -0.03 | 0.019 | 100 | 29 |
| 2024-05-24 | 250 | 0.145 | 0.14 | 0.15 | -12.5% | 0.016 | -0.026 | 0.016 | 735 | 270 |
| 2024-05-24 | 255 | 0.125 | 0.12 | 0.13 | -7.1% | 0.014 | -0.025 | 0.015 | 124 | 21 |
| 2024-05-24 | 260 | 0.11 | 0.1 | 0.12 | -8.3% | 0.012 | -0.022 | 0.013 | 239 | 26 |
| 2024-05-24 | 265 | 0.105 | 0.1 | 0.11 | +10% | 0.011 | -0.022 | 0.013 | 56 | 5 |
| 2024-05-24 | 270 | 0.085 | 0.08 | 0.09 | -33.3% | 0.009 | -0.017 | 0.01 | 335 | 411 |
| 2024-05-24 | 275 | 0.075 | 0.07 | 0.08 | -11.1% | 0.008 | -0.018 | 0.009 | 245 | 26 |
| 2024-05-24 | 280 | 0.07 | 0.06 | 0.08 | -12.5% | 0.007 | -0.016 | 0.008 | 258 | 2 |
| 2024-05-24 | 285 | 0.06 | 0.05 | 0.07 | 0% | 0.006 | -0.014 | 0.007 | 8 | 5 |
| 2024-05-24 | 290 | 0.055 | 0.05 | 0.06 | -25% | 0.006 | -0.014 | 0.007 | 53 | 50 |
| 2024-05-24 | 295 | 0.05 | 0.04 | 0.06 | 0% | 0.005 | -0.012 | 0.006 | 35 | 21 |
| 2024-05-24 | 300 | 0.045 | 0.04 | 0.05 | -16.7% | 0.005 | -0.012 | 0.006 | 30 | 1 |
| 2024-05-24 | 305 | 0.04 | 0.03 | 0.05 | 0% | 0.004 | -0.01 | 0.005 | 53 | 0 |
| 2024-05-24 | 310 | 0.04 | 0.03 | 0.05 | 0% | 0.004 | -0.01 | 0.005 | 72 | 0 |
| 2024-05-24 | 315 | 0.035 | 0.03 | 0.04 | 0% | 0.004 | -0.01 | 0.005 | 12 | 1 |
| 2024-05-24 | 320 | 0.035 | 0.03 | 0.04 | 0% | 0.003 | -0.008 | 0.004 | 31 | 1 |
| 2024-05-24 | 325 | 0.03 | 0.02 | 0.04 | 0% | 0.003 | -0.008 | 0.004 | 40 | 0 |
| 2024-05-24 | 330 | 0.03 | 0.02 | 0.04 | 0% | 0.003 | -0.008 | 0.004 | 78 | 20 |
| 2024-05-24 | 335 | 0.025 | 0.02 | 0.03 | 0% | 0.002 | -0.007 | 0.003 | 6 | 0 |
| 2024-05-24 | 340 | 0.025 | 0.02 | 0.03 | 0% | 0.002 | -0.006 | 0.003 | 43 | 5 |
| 2024-05-24 | 350 | 0.02 | 0.01 | 0.03 | 0% | 0.003 | -0.008 | 0.003 | 310 | 180 |
