| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 35.99 | 12,257 | 11,007 | 17,038 | 17,908 | 116 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 75 | 84.925 | 84.3 | 85.55 | 0% | 0.981 | -0.254 | 0.009 | 1 | 0 |
| 2024-05-24 | 80 | 80.1 | 79.35 | 80.85 | 0% | 0.972 | -0.353 | 0.013 | 0 | 8 |
| 2024-05-24 | 85 | 75.175 | 74.4 | 75.95 | 0% | 0.967 | -0.379 | 0.015 | 0 | 12 |
| 2024-05-24 | 90 | 69.9 | 69.35 | 70.45 | 0% | 0.98 | -0.205 | 0.01 | 5 | 0 |
| 2024-05-24 | 95 | 65.1 | 64.4 | 65.8 | 0% | 0.966 | -0.32 | 0.015 | 4 | 11 |
| 2024-05-24 | 100 | 60.175 | 59.45 | 60.9 | 0% | 0.96 | -0.344 | 0.018 | 5 | 15 |
| 2024-05-24 | 105 | 54.925 | 54.4 | 55.45 | 0% | 0.974 | -0.192 | 0.012 | 1 | 2 |
| 2024-05-24 | 110 | 49.925 | 49.4 | 50.45 | 0% | 0.972 | -0.188 | 0.013 | 10 | 0 |
| 2024-05-24 | 115 | 45.2 | 44.45 | 45.95 | 0% | 0.986 | -0.085 | 0.007 | 20 | 0 |
| 2024-05-24 | 119 | 41 | 40.55 | 41.45 | 0% | 0.967 | -0.178 | 0.015 | 0 | 0 |
| 2024-05-24 | 120 | 40.05 | 39.65 | 40.45 | 0% | 0.966 | -0.177 | 0.015 | 180 | 1 |
| 2024-05-24 | 121 | 39.075 | 38.5 | 39.65 | 0% | 0.954 | -0.239 | 0.02 | 0 | 0 |
| 2024-05-24 | 122 | 38.075 | 37.5 | 38.65 | 0% | 0.953 | -0.237 | 0.02 | 0 | 0 |
| 2024-05-24 | 123 | 37.125 | 36.6 | 37.65 | 0% | 0.963 | -0.18 | 0.017 | 0 | 1 |
| 2024-05-24 | 124 | 36.125 | 35.65 | 36.6 | 0% | 0.992 | -0.044 | 0.004 | 0 | 0 |
| 2024-05-24 | 125 | 34.975 | 34.45 | 35.5 | 0% | 0.959 | -0.187 | 0.018 | 193 | 0 |
| 2024-05-24 | 126 | 34 | 33.45 | 34.55 | 0% | 0.955 | -0.201 | 0.02 | 4 | 0 |
| 2024-05-24 | 127 | 33.575 | 32.6 | 34.55 | 0% | 0.952 | -0.207 | 0.021 | 7 | 0 |
| 2024-05-24 | 128 | 32.3 | 31.6 | 33 | 0% | 0.972 | -0.117 | 0.013 | 109 | 2 |
| 2024-05-24 | 129 | 31.625 | 30.6 | 32.65 | 0% | 0.946 | -0.218 | 0.022 | 8 | 0 |
| 2024-05-24 | 130 | 30.1 | 29.7 | 30.5 | +1.6% | 0.954 | -0.18 | 0.02 | 122 | 2 |
| 2024-05-24 | 131 | 29.05 | 28.5 | 29.6 | 0% | 0.945 | -0.207 | 0.023 | 33 | 0 |
| 2024-05-24 | 132 | 28.1 | 27.75 | 28.45 | 0% | 0.955 | -0.162 | 0.019 | 129 | 6 |
| 2024-05-24 | 133 | 27.275 | 26.55 | 28 | +2.7% | 0.971 | -0.103 | 0.014 | 53 | 5 |
| 2024-05-24 | 134 | 26.1 | 25.45 | 26.75 | +3.2% | 0.93 | -0.24 | 0.028 | 245 | 180 |
| 2024-05-24 | 135 | 24.7 | 23.85 | 25.55 | 0% | 0.942 | -0.186 | 0.024 | 189 | 8 |
| 2024-05-24 | 136 | 24.225 | 23.85 | 24.6 | 0% | 0.937 | -0.197 | 0.025 | 55 | 8 |
| 2024-05-24 | 137 | 23.4 | 22.9 | 23.9 | 0% | 0.953 | -0.14 | 0.02 | 113 | 2 |
| 2024-05-24 | 138 | 22.375 | 21.85 | 22.9 | +15.7% | 0.91 | -0.264 | 0.033 | 76 | 11 |
| 2024-05-24 | 139 | 21.15 | 20.3 | 22 | 0% | 0.985 | -0.048 | 0.008 | 93 | 0 |
| 2024-05-24 | 140 | 20.2 | 19.95 | 20.45 | +5.5% | 0.942 | -0.149 | 0.024 | 534 | 23 |
| 2024-05-24 | 141 | 19.175 | 18.8 | 19.55 | -3.2% | 0.93 | -0.173 | 0.028 | 164 | 16 |
| 2024-05-24 | 142 | 18.425 | 17.9 | 18.95 | +10.2% | 0.941 | -0.138 | 0.024 | 98 | 5 |
| 2024-05-24 | 143 | 17.15 | 16.4 | 17.9 | +12.9% | 0.893 | -0.245 | 0.038 | 132 | 10 |
| 2024-05-24 | 144 | 16.2 | 15.85 | 16.55 | +14.9% | 0.971 | -0.065 | 0.013 | 99 | 10 |
| 2024-05-24 | 145 | 15.225 | 14.4 | 16.05 | +23.6% | 0.873 | -0.265 | 0.043 | 535 | 40 |
| 2024-05-24 | 146 | 14.375 | 13.85 | 14.9 | -5.4% | 0.937 | -0.117 | 0.025 | 240 | 13 |
| 2024-05-24 | 147 | 13.3 | 12.9 | 13.7 | +22.7% | 0.893 | -0.189 | 0.038 | 227 | 5 |
| 2024-05-24 | 148 | 12.5 | 12.05 | 12.95 | 0% | 0.863 | -0.231 | 0.045 | 187 | 107 |
| 2024-05-24 | 149 | 11.5 | 11.05 | 11.95 | +41.1% | 0.923 | -0.114 | 0.029 | 194 | 2 |
| 2024-05-24 | 150 | 10.55 | 10.15 | 10.95 | +31.5% | 0.932 | -0.094 | 0.027 | 1,161 | 242 |
| 2024-05-24 | 152.5 | 7.9 | 7.45 | 8.35 | +31.7% | 0.9 | -0.105 | 0.036 | 580 | 58 |
| 2024-05-24 | 155 | 5.875 | 5.75 | 6 | +43.9% | 0.791 | -0.171 | 0.059 | 1,159 | 811 |
| 2024-05-24 | 157.5 | 3.975 | 3.9 | 4.05 | +43.6% | 0.673 | -0.196 | 0.074 | 1,790 | 2,230 |
| 2024-05-24 | 160 | 2.545 | 2.51 | 2.58 | +43.3% | 0.515 | -0.22 | 0.082 | 1,978 | 2,039 |
| 2024-05-24 | 162.5 | 1.515 | 1.48 | 1.55 | +32.5% | 0.36 | -0.203 | 0.077 | 1,088 | 3,080 |
| 2024-05-24 | 165 | 0.845 | 0.79 | 0.9 | +35.5% | 0.231 | -0.166 | 0.062 | 2,025 | 1,506 |
| 2024-05-24 | 167.5 | 0.44 | 0.41 | 0.47 | +46.9% | 0.142 | -0.126 | 0.046 | 561 | 732 |
| 2024-05-24 | 170 | 0.235 | 0.23 | 0.24 | +9.1% | 0.08 | -0.085 | 0.03 | 490 | 511 |
| 2024-05-24 | 172.5 | 0.13 | 0.11 | 0.15 | +10% | 0.041 | -0.05 | 0.018 | 559 | 418 |
| 2024-05-24 | 175 | 0.07 | 0.06 | 0.08 | -25% | 0.023 | -0.033 | 0.011 | 440 | 40 |
| 2024-05-24 | 177.5 | 0.055 | 0.03 | 0.08 | -37.5% | 0.018 | -0.029 | 0.009 | 21 | 13 |
| 2024-05-24 | 180 | 0.035 | 0.03 | 0.04 | -50% | 0.012 | -0.022 | 0.007 | 491 | 57 |
| 2024-05-24 | 185 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 339 | 0 |
| 2024-05-24 | 190 | 0.06 | 0 | 0.12 | +1,300% | 0.027 | -0.073 | 0.013 | 44 | 1 |
| 2024-05-24 | 195 | 0.035 | 0 | 0.07 | 0% | 0 | 0 | 0 | 106 | 0 |
| 2024-05-24 | 200 | 0.035 | 0 | 0.07 | -75% | 0.003 | -0.009 | 0.002 | 129 | 13 |
| 2024-05-24 | 205 | 0.025 | 0 | 0.05 | +40% | 0.012 | -0.045 | 0.006 | 12 | 1 |
