| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 45.51 | 488 | 620 | 1,943 | 2,472 | 124 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 310 | 0.72 | 0.01 | 1.43 | 0% | -0.018 | -0.112 | 0.049 | 1 | 0 |
| 2024-05-24 | 320 | 0.73 | 0.02 | 1.44 | 0% | -0.019 | -0.112 | 0.052 | 1 | 0 |
| 2024-05-24 | 330 | 0.745 | 0.04 | 1.45 | 0% | -0.021 | -0.112 | 0.056 | 5 | 0 |
| 2024-05-24 | 340 | 0.765 | 0.07 | 1.46 | 0% | -0.023 | -0.113 | 0.06 | 0 | 0 |
| 2024-05-24 | 350 | 0.8 | 0.11 | 1.49 | 0% | -0.025 | -0.114 | 0.066 | 11 | 0 |
| 2024-05-24 | 360 | 0.43 | 0.15 | 0.71 | 0% | -0.017 | -0.069 | 0.048 | 4 | 0 |
| 2024-05-24 | 370 | 0.4 | 0.22 | 0.58 | 0% | -0.021 | -0.077 | 0.057 | 0 | 8 |
| 2024-05-24 | 380 | 1.13 | 0.33 | 1.93 | +12.5% | -0.027 | -0.089 | 0.07 | 48 | 38 |
| 2024-05-24 | 390 | 0.905 | 0.71 | 1.1 | +17.5% | -0.04 | -0.118 | 0.095 | 60 | 5 |
| 2024-05-24 | 400 | 1.49 | 1.01 | 1.97 | -2.3% | -0.053 | -0.142 | 0.121 | 119 | 12 |
| 2024-05-24 | 405 | 1.91 | 1.16 | 2.66 | +22.2% | -0.067 | -0.17 | 0.144 | 72 | 2 |
| 2024-05-24 | 410 | 2.045 | 1.37 | 2.72 | +4.1% | -0.075 | -0.177 | 0.157 | 56 | 4 |
| 2024-05-24 | 415 | 2.33 | 1.83 | 2.83 | +34.7% | -0.091 | -0.206 | 0.183 | 96 | 10 |
| 2024-05-24 | 420 | 2.64 | 1.93 | 3.35 | +112.5% | -0.114 | -0.246 | 0.215 | 59 | 18 |
| 2024-05-24 | 425 | 3.075 | 2.2 | 3.95 | +34.9% | -0.128 | -0.255 | 0.233 | 101 | 28 |
| 2024-05-24 | 430 | 4.325 | 4.1 | 4.55 | +17.3% | -0.155 | -0.293 | 0.265 | 80 | 76 |
| 2024-05-24 | 435 | 4.775 | 3.9 | 5.65 | +18% | -0.184 | -0.331 | 0.296 | 113 | 2 |
| 2024-05-24 | 440 | 5.7 | 4.65 | 6.75 | +20.1% | -0.211 | -0.353 | 0.322 | 91 | 40 |
| 2024-05-24 | 445 | 6.875 | 5.9 | 7.85 | +10% | -0.241 | -0.375 | 0.346 | 128 | 6 |
| 2024-05-24 | 450 | 8.375 | 7.45 | 9.3 | +14.8% | -0.275 | -0.398 | 0.371 | 148 | 44 |
| 2024-05-24 | 455 | 10.4 | 9.7 | 11.1 | +14.8% | -0.315 | -0.436 | 0.395 | 107 | 40 |
| 2024-05-24 | 460 | 12.625 | 12.3 | 12.95 | +22.5% | -0.35 | -0.446 | 0.412 | 201 | 64 |
| 2024-05-24 | 465 | 14.75 | 14.2 | 15.3 | +12.1% | -0.389 | -0.462 | 0.426 | 188 | 43 |
| 2024-05-24 | 470 | 16.925 | 16.5 | 17.35 | +10.2% | -0.428 | -0.477 | 0.436 | 85 | 18 |
| 2024-05-24 | 475 | 19.075 | 18.5 | 19.65 | +17.1% | -0.467 | -0.478 | 0.442 | 44 | 42 |
| 2024-05-24 | 480 | 21.5 | 20.7 | 22.3 | +13.9% | -0.507 | -0.475 | 0.444 | 130 | 48 |
| 2024-05-24 | 485 | 24.3 | 23.3 | 25.3 | +8.4% | -0.548 | -0.456 | 0.44 | 144 | 24 |
| 2024-05-24 | 490 | 27.025 | 25.85 | 28.2 | -3.3% | -0.59 | -0.435 | 0.432 | 79 | 14 |
| 2024-05-24 | 495 | 31.275 | 30.15 | 32.4 | +33.3% | -0.62 | -0.449 | 0.423 | 41 | 6 |
| 2024-05-24 | 500 | 32.875 | 30.8 | 34.95 | 0% | -0.675 | -0.376 | 0.399 | 110 | 22 |
| 2024-05-24 | 505 | 38.075 | 36.65 | 39.5 | 0% | -0.691 | -0.406 | 0.391 | 71 | 0 |
| 2024-05-24 | 510 | 41.4 | 39.45 | 43.35 | 0% | -0.745 | -0.331 | 0.356 | 3 | 1 |
| 2024-05-24 | 515 | 45.025 | 43.8 | 46.25 | 0% | -0.764 | -0.333 | 0.341 | 1 | 0 |
| 2024-05-24 | 520 | 49.225 | 48.15 | 50.3 | 0% | -0.79 | -0.312 | 0.319 | 17 | 1 |
| 2024-05-24 | 525 | 53.425 | 51.35 | 55.5 | 0% | -0.817 | -0.286 | 0.293 | 3 | 0 |
| 2024-05-24 | 530 | 58.35 | 56.55 | 60.15 | 0% | -0.86 | -0.214 | 0.246 | 38 | 1 |
| 2024-05-24 | 535 | 62.1 | 60.8 | 63.4 | 0% | -0.894 | -0.164 | 0.201 | 0 | 2 |
| 2024-05-24 | 540 | 66.55 | 65.1 | 68 | +20.5% | -0.925 | -0.116 | 0.154 | 11 | 1 |
| 2024-05-24 | 545 | 71.1 | 69.15 | 73.05 | 0% | -0.901 | -0.177 | 0.191 | 1 | 0 |
| 2024-05-24 | 550 | 75.95 | 71.9 | 80 | 0% | -0.909 | -0.17 | 0.18 | 1 | 0 |
| 2024-05-24 | 555 | 80.7 | 76.65 | 84.75 | 0% | -0.922 | -0.152 | 0.16 | 0 | 0 |
| 2024-05-24 | 560 | 85.45 | 81.85 | 89.05 | 0% | -0.933 | -0.133 | 0.141 | 2 | 0 |
| 2024-05-24 | 565 | 90.3 | 86.3 | 94.3 | 0% | -0.94 | -0.121 | 0.128 | 2 | 0 |
| 2024-05-24 | 570 | 95.375 | 91.8 | 98.95 | 0% | -0.94 | -0.131 | 0.13 | 0 | 0 |
| 2024-05-24 | 575 | 100.425 | 96.6 | 104.25 | 0% | -0.94 | -0.137 | 0.13 | 0 | 0 |
| 2024-05-24 | 580 | 105.125 | 101.05 | 109.2 | 0% | -0.954 | -0.105 | 0.103 | 0 | 0 |
| 2024-05-24 | 585 | 110.1 | 106.05 | 114.15 | 0% | -0.956 | -0.104 | 0.099 | 0 | 0 |
| 2024-05-24 | 590 | 115.1 | 111.05 | 119.15 | 0% | -0.957 | -0.106 | 0.097 | 0 | 0 |
| 2024-05-24 | 595 | 120.075 | 116 | 124.15 | 0% | -0.959 | -0.104 | 0.093 | 0 | 0 |
| 2024-05-24 | 600 | 125.1 | 121.05 | 129.15 | 0% | -0.959 | -0.108 | 0.093 | 0 | 0 |
| 2024-05-24 | 605 | 130.15 | 126.15 | 134.15 | 0% | -0.959 | -0.115 | 0.095 | 0 | 0 |
| 2024-05-24 | 610 | 135.075 | 131 | 139.15 | 0% | -0.962 | -0.108 | 0.089 | 0 | 0 |
| 2024-05-24 | 615 | 140.05 | 136 | 144.1 | 0% | -0.963 | -0.107 | 0.086 | 0 | 0 |
| 2024-05-24 | 620 | 145.075 | 141 | 149.15 | 0% | -0.963 | -0.111 | 0.086 | 0 | 0 |
| 2024-05-24 | 630 | 155.05 | 151 | 159.1 | 0% | -0.965 | -0.11 | 0.082 | 0 | 0 |
| 2024-05-24 | 640 | 165.05 | 161 | 169.1 | 0% | -0.966 | -0.113 | 0.08 | 0 | 0 |
| 2024-05-24 | 650 | 174.825 | 171.1 | 178.55 | 0% | -0.977 | -0.077 | 0.056 | 0 | 0 |
| 2024-05-24 | 660 | 185.025 | 181 | 189.05 | 0% | -0.97 | -0.112 | 0.073 | 0 | 0 |
| 2024-05-24 | 670 | 195.075 | 191.1 | 199.05 | 0% | -0.969 | -0.122 | 0.076 | 0 | 0 |
| 2024-05-24 | 680 | 205.075 | 201.05 | 209.1 | 0% | -0.969 | -0.123 | 0.075 | 0 | 0 |
| 2024-05-24 | 690 | 215.05 | 211 | 219.1 | 0% | -0.971 | -0.122 | 0.072 | 0 | 0 |
| 2024-05-24 | 700 | 225.1 | 221.1 | 229.1 | 0% | -0.97 | -0.13 | 0.073 | 0 | 0 |
