| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 32.85 | 3,076 | 4,347 | 10,421 | 6,788 | 112 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 75 | 85.125 | 84.7 | 85.55 | 0% | 0.999 | -0.007 | 0 | 0 | 0 |
| 2024-05-24 | 80 | 80.1 | 79.55 | 80.65 | 0% | 0.979 | -0.08 | 0.018 | 0 | 0 |
| 2024-05-24 | 85 | 75.175 | 74.6 | 75.75 | 0% | 0.997 | -0.013 | 0.002 | 0 | 0 |
| 2024-05-24 | 90 | 70.3 | 69.7 | 70.9 | 0% | 0.991 | -0.033 | 0.009 | 0 | 0 |
| 2024-05-24 | 95 | 65.25 | 64.7 | 65.8 | 0% | 0.994 | -0.023 | 0.006 | 0 | 0 |
| 2024-05-24 | 100 | 60.25 | 59.65 | 60.85 | 0% | 0.994 | -0.021 | 0.006 | 0 | 0 |
| 2024-05-24 | 105 | 55.2 | 54.8 | 55.6 | 0% | 0.974 | -0.065 | 0.022 | 1 | 0 |
| 2024-05-24 | 110 | 50.325 | 49.75 | 50.9 | 0% | 0.989 | -0.029 | 0.01 | 1 | 0 |
| 2024-05-24 | 115 | 45.4 | 44.85 | 45.95 | 0% | 0.983 | -0.038 | 0.015 | 0 | 0 |
| 2024-05-24 | 120 | 40.35 | 39.95 | 40.75 | 0% | 0.987 | -0.03 | 0.012 | 1 | 0 |
| 2024-05-24 | 121 | 39.325 | 38.9 | 39.75 | 0% | 0.99 | -0.026 | 0.01 | 1 | 0 |
| 2024-05-24 | 122 | 38.55 | 37.95 | 39.15 | 0% | 0.937 | -0.105 | 0.046 | 0 | 2 |
| 2024-05-24 | 123 | 37.525 | 36.95 | 38.1 | 0% | 0.971 | -0.05 | 0.024 | 0 | 0 |
| 2024-05-24 | 124 | 36.575 | 36 | 37.15 | 0% | 0.967 | -0.055 | 0.027 | 0 | 0 |
| 2024-05-24 | 125 | 35.5 | 34.9 | 36.1 | 0% | 0.973 | -0.046 | 0.023 | 23 | 0 |
| 2024-05-24 | 126 | 34.375 | 34 | 34.75 | 0% | 0.984 | -0.031 | 0.014 | 1 | 0 |
| 2024-05-24 | 127 | 33.375 | 32.95 | 33.8 | 0% | 0.984 | -0.031 | 0.014 | 0 | 0 |
| 2024-05-24 | 128 | 32.575 | 31.95 | 33.2 | 0% | 0.965 | -0.053 | 0.029 | 0 | 0 |
| 2024-05-24 | 129 | 31.55 | 30.95 | 32.15 | 0% | 0.966 | -0.05 | 0.028 | 2 | 0 |
| 2024-05-24 | 130 | 30.575 | 30 | 31.15 | 0% | 0.963 | -0.052 | 0.03 | 2 | 0 |
| 2024-05-24 | 131 | 29.375 | 28.95 | 29.8 | 0% | 0.984 | -0.029 | 0.015 | 2 | 0 |
| 2024-05-24 | 132 | 28.575 | 28 | 29.15 | 0% | 0.962 | -0.051 | 0.031 | 3 | 0 |
| 2024-05-24 | 133 | 27.55 | 26.85 | 28.25 | 0% | 0.963 | -0.048 | 0.03 | 0 | 0 |
| 2024-05-24 | 134 | 26.45 | 26.05 | 26.85 | 0% | 0.974 | -0.037 | 0.023 | 2 | 0 |
| 2024-05-24 | 135 | 25.45 | 25.05 | 25.85 | +12.9% | 0.935 | -0.073 | 0.047 | 10 | 1 |
| 2024-05-24 | 136 | 24.2 | 23.25 | 25.15 | 0% | 0.913 | -0.093 | 0.059 | 16 | 0 |
| 2024-05-24 | 137 | 22.9 | 21.6 | 24.2 | 0% | 0.908 | -0.095 | 0.062 | 1 | 0 |
| 2024-05-24 | 138 | 22.575 | 21.95 | 23.2 | 0% | 0.956 | -0.048 | 0.035 | 27 | 0 |
| 2024-05-24 | 139 | 21.275 | 20.3 | 22.25 | 0% | 0.899 | -0.096 | 0.066 | 2 | 0 |
| 2024-05-24 | 140 | 20.8 | 20.3 | 21.3 | 0% | 0.93 | -0.065 | 0.05 | 31 | 0 |
| 2024-05-24 | 141 | 19.825 | 19.35 | 20.3 | 0% | 0.913 | -0.076 | 0.059 | 25 | 3 |
| 2024-05-24 | 142 | 18.4 | 17.4 | 19.4 | +13.6% | 0.967 | -0.035 | 0.027 | 44 | 2 |
| 2024-05-24 | 143 | 17.775 | 17.45 | 18.1 | 0% | 0.925 | -0.061 | 0.053 | 100 | 6 |
| 2024-05-24 | 144 | 17.025 | 16.5 | 17.55 | +18% | 0.898 | -0.076 | 0.066 | 78 | 1 |
| 2024-05-24 | 145 | 15.875 | 15.25 | 16.5 | 0% | 0.908 | -0.066 | 0.061 | 135 | 0 |
| 2024-05-24 | 146 | 15.05 | 14.6 | 15.5 | +3% | 0.912 | -0.06 | 0.059 | 37 | 8 |
| 2024-05-24 | 147 | 14.05 | 13.8 | 14.3 | 0% | 0.882 | -0.074 | 0.074 | 127 | 0 |
| 2024-05-24 | 148 | 13.175 | 12.6 | 13.75 | +0.4% | 0.91 | -0.055 | 0.06 | 191 | 1 |
| 2024-05-24 | 149 | 12.4 | 12.15 | 12.65 | +0.4% | 0.841 | -0.088 | 0.091 | 148 | 9 |
| 2024-05-24 | 150 | 11.75 | 11.35 | 12.15 | +23.3% | 0.808 | -0.101 | 0.102 | 268 | 91 |
| 2024-05-24 | 152.5 | 9.5 | 9.1 | 9.9 | +22.6% | 0.772 | -0.099 | 0.113 | 390 | 16 |
| 2024-05-24 | 155 | 7.8 | 7.65 | 7.95 | +18.3% | 0.69 | -0.116 | 0.132 | 321 | 23 |
| 2024-05-24 | 157.5 | 6.2 | 6 | 6.4 | +26.8% | 0.612 | -0.121 | 0.143 | 1,587 | 490 |
| 2024-05-24 | 160 | 4.925 | 4.8 | 5.05 | +36.4% | 0.527 | -0.128 | 0.149 | 2,522 | 1,432 |
| 2024-05-24 | 162.5 | 3.8 | 3.7 | 3.9 | +31.5% | 0.444 | -0.125 | 0.148 | 944 | 46 |
| 2024-05-24 | 165 | 2.895 | 2.8 | 2.99 | +29% | 0.365 | -0.118 | 0.141 | 2,225 | 351 |
| 2024-05-24 | 167.5 | 2.16 | 2.06 | 2.26 | +31.3% | 0.292 | -0.107 | 0.129 | 90 | 79 |
| 2024-05-24 | 170 | 1.6 | 1.5 | 1.7 | +43.5% | 0.23 | -0.095 | 0.114 | 395 | 249 |
| 2024-05-24 | 172.5 | 1.125 | 1.07 | 1.18 | +17.9% | 0.177 | -0.082 | 0.097 | 15 | 5 |
| 2024-05-24 | 175 | 0.82 | 0.79 | 0.85 | -19.6% | 0.136 | -0.07 | 0.082 | 144 | 212 |
| 2024-05-24 | 177.5 | 0.59 | 0.5 | 0.68 | -15.7% | 0.103 | -0.058 | 0.067 | 27 | 7 |
| 2024-05-24 | 180 | 0.415 | 0.39 | 0.44 | +26.3% | 0.076 | -0.046 | 0.053 | 196 | 13 |
| 2024-05-24 | 185 | 0.23 | 0.22 | 0.24 | +11.8% | 0.044 | -0.031 | 0.035 | 78 | 1 |
| 2024-05-24 | 190 | 0.125 | 0.11 | 0.14 | -25% | 0.024 | -0.02 | 0.021 | 41 | 16 |
| 2024-05-24 | 195 | 0.08 | 0.06 | 0.1 | 0% | 0.016 | -0.015 | 0.015 | 24 | 0 |
| 2024-05-24 | 200 | 0.05 | 0.04 | 0.06 | +20% | 0.012 | -0.012 | 0.011 | 143 | 12 |
