| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 20.24 | 747 | 3,997 | 61,280 | 35,504 | 98 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 75 | 124.2 | 122.3 | 126.1 | 0% | 0.998 | -0.006 | 0.003 | 0 | 0 |
| 2024-05-24 | 80 | 119.35 | 117.25 | 121.45 | 0% | 0.993 | -0.025 | 0.009 | 0 | 0 |
| 2024-05-24 | 85 | 114.175 | 112.45 | 115.9 | 0% | 0.966 | -0.146 | 0.04 | 0 | 0 |
| 2024-05-24 | 90 | 109.95 | 108.9 | 111 | 0% | 0.979 | -0.079 | 0.027 | 0 | 0 |
| 2024-05-24 | 95 | 103.625 | 102.45 | 104.8 | 0% | 0.98 | -0.066 | 0.025 | 0 | 0 |
| 2024-05-24 | 100 | 99.625 | 98.05 | 101.2 | 0% | 0.984 | -0.05 | 0.021 | 8 | 0 |
| 2024-05-24 | 105 | 94.2 | 92.35 | 96.05 | 0% | 0.955 | -0.148 | 0.05 | 0 | 0 |
| 2024-05-24 | 110 | 89.3 | 87.4 | 91.2 | 0% | 0.994 | -0.013 | 0.006 | 0 | 0 |
| 2024-05-24 | 115 | 84.425 | 82.65 | 86.2 | 0% | 0.989 | -0.026 | 0.014 | 0 | 0 |
| 2024-05-24 | 120 | 79.3 | 77.75 | 80.85 | 0% | 0.996 | -0.008 | 0.004 | 2 | 0 |
| 2024-05-24 | 125 | 74.4 | 72.5 | 76.3 | 0% | 0.991 | -0.02 | 0.011 | 0 | 0 |
| 2024-05-24 | 130 | 69.6 | 67.85 | 71.35 | 0% | 0.981 | -0.039 | 0.023 | 2 | 0 |
| 2024-05-24 | 135 | 64.45 | 62.55 | 66.35 | 0% | 0.989 | -0.022 | 0.014 | 0 | 0 |
| 2024-05-24 | 140 | 59.35 | 57.55 | 61.15 | 0% | 0.929 | -0.135 | 0.072 | 21 | 0 |
| 2024-05-24 | 145 | 54.5 | 52.65 | 56.35 | 0% | 0.986 | -0.024 | 0.017 | 65 | 0 |
| 2024-05-24 | 150 | 49.5 | 47.6 | 51.4 | 0% | 0.986 | -0.022 | 0.017 | 29 | 0 |
| 2024-05-24 | 155 | 44.65 | 43.2 | 46.1 | 0% | 0.975 | -0.035 | 0.03 | 381 | 0 |
| 2024-05-24 | 160 | 40.15 | 39.35 | 40.95 | 0% | 0.943 | -0.068 | 0.06 | 1,099 | 0 |
| 2024-05-24 | 165 | 34.775 | 34.35 | 35.2 | -3.4% | 0.938 | -0.066 | 0.065 | 1,381 | 10 |
| 2024-05-24 | 170 | 29.6 | 28.55 | 30.65 | +2.4% | 0.953 | -0.045 | 0.052 | 2,113 | 2 |
| 2024-05-24 | 172.5 | 27.175 | 25.25 | 29.1 | 0% | 0.967 | -0.031 | 0.038 | 0 | 0 |
| 2024-05-24 | 175 | 25.35 | 24.6 | 26.1 | +11.7% | 0.952 | -0.039 | 0.052 | 5,331 | 9 |
| 2024-05-24 | 177.5 | 22.275 | 20.35 | 24.2 | 0% | 0.952 | -0.036 | 0.052 | 9 | 0 |
| 2024-05-24 | 180 | 20.5 | 19.75 | 21.25 | +1.2% | 0.886 | -0.072 | 0.103 | 3,802 | 2 |
| 2024-05-24 | 182.5 | 18.1 | 17.35 | 18.85 | 0% | 0.877 | -0.07 | 0.109 | 1 | 1 |
| 2024-05-24 | 185 | 15.675 | 14.9 | 16.45 | -4.9% | 0.899 | -0.05 | 0.095 | 3,092 | 2 |
| 2024-05-24 | 187.5 | 13.35 | 12.85 | 13.85 | 0% | 0.826 | -0.075 | 0.138 | 0 | 1 |
| 2024-05-24 | 190 | 11.1 | 10.7 | 11.5 | +3.9% | 0.788 | -0.078 | 0.156 | 23,068 | 14 |
| 2024-05-24 | 192.5 | 8.875 | 8.75 | 9 | 0% | 0.743 | -0.078 | 0.174 | 46 | 0 |
| 2024-05-24 | 195 | 7.025 | 6.95 | 7.1 | +10.6% | 0.671 | -0.083 | 0.195 | 6,705 | 106 |
| 2024-05-24 | 197.5 | 5.425 | 5.35 | 5.5 | +9.3% | 0.586 | -0.086 | 0.21 | 194 | 99 |
| 2024-05-24 | 200 | 4.05 | 4 | 4.1 | +14.5% | 0.494 | -0.086 | 0.216 | 6,552 | 172 |
| 2024-05-24 | 202.5 | 2.945 | 2.9 | 2.99 | +14.3% | 0.402 | -0.081 | 0.209 | 610 | 44 |
| 2024-05-24 | 205 | 2.085 | 2.04 | 2.13 | +11.7% | 0.315 | -0.074 | 0.192 | 236 | 20 |
| 2024-05-24 | 207.5 | 1.44 | 1.4 | 1.48 | +6.4% | 0.239 | -0.064 | 0.168 | 305 | 21 |
| 2024-05-24 | 210 | 0.975 | 0.94 | 1.01 | +15.5% | 0.175 | -0.053 | 0.14 | 2,280 | 189 |
| 2024-05-24 | 212.5 | 0.645 | 0.62 | 0.67 | -21.1% | 0.125 | -0.042 | 0.112 | 46 | 32 |
| 2024-05-24 | 215 | 0.42 | 0.4 | 0.44 | -4.4% | 0.088 | -0.033 | 0.087 | 319 | 3 |
| 2024-05-24 | 217.5 | 0.28 | 0.26 | 0.3 | 0% | 0.061 | -0.025 | 0.065 | 165 | 0 |
| 2024-05-24 | 220 | 0.195 | 0.17 | 0.22 | +5.6% | 0.043 | -0.019 | 0.049 | 675 | 3 |
| 2024-05-24 | 222.5 | 0.145 | 0.13 | 0.16 | 0% | 0.033 | -0.016 | 0.04 | 0 | 0 |
| 2024-05-24 | 225 | 0.115 | 0.1 | 0.13 | 0% | 0.025 | -0.013 | 0.031 | 488 | 17 |
| 2024-05-24 | 230 | 0.07 | 0.05 | 0.09 | 0% | 0.016 | -0.01 | 0.021 | 1,607 | 0 |
| 2024-05-24 | 235 | 0.05 | 0.03 | 0.07 | 0% | 0.011 | -0.008 | 0.015 | 103 | 0 |
| 2024-05-24 | 240 | 0.66 | 0.02 | 1.3 | 0% | 0.067 | -0.057 | 0.07 | 148 | 0 |
| 2024-05-24 | 245 | 1.01 | 0 | 2.02 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 250 | 0.645 | 0 | 1.29 | 0% | 0 | 0 | 0 | 124 | 0 |
| 2024-05-24 | 260 | 0.645 | 0.01 | 1.28 | 0% | 0.052 | -0.062 | 0.058 | 24 | 0 |
| 2024-05-24 | 270 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 249 | 0 |
