| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 42 | 1,793 | 1,227 | 36,608 | 39,443 | 266 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 165 | 0.64 | 0 | 1.28 | 0% | 0 | 0 | 0 | 54 | 0 |
| 2024-05-24 | 170 | 0.64 | 0 | 1.28 | 0% | 0 | 0 | 0 | 90 | 0 |
| 2024-05-24 | 175 | 0.64 | 0 | 1.28 | 0% | 0 | 0 | 0 | 37 | 0 |
| 2024-05-24 | 180 | 0.64 | 0 | 1.28 | 0% | 0 | 0 | 0 | 52 | 0 |
| 2024-05-24 | 185 | 0.64 | 0 | 1.28 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-24 | 190 | 0.205 | 0 | 0.41 | 0% | 0 | 0 | 0 | 70 | 0 |
| 2024-05-24 | 195 | 0.64 | 0 | 1.28 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-24 | 200 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 98 | 0 |
| 2024-05-24 | 210 | 0.485 | 0 | 0.97 | 0% | 0 | 0 | 0 | 66 | 0 |
| 2024-05-24 | 220 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 400 | 0 |
| 2024-05-24 | 230 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 0 | 507 | 0 |
| 2024-05-24 | 240 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 180 | 0 |
| 2024-05-24 | 250 | 0.34 | 0 | 0.68 | 0% | 0 | 0 | 0 | 192 | 0 |
| 2024-05-24 | 255 | 0.64 | 0 | 1.28 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 260 | 0.215 | 0 | 0.43 | 0% | 0 | 0 | 0 | 42 | 0 |
| 2024-05-24 | 265 | 0.64 | 0 | 1.28 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 270 | 0.645 | 0 | 1.29 | 0% | 0 | 0 | 0 | 116 | 0 |
| 2024-05-24 | 275 | 0.65 | 0 | 1.3 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-24 | 280 | 0.65 | 0 | 1.3 | 0% | 0 | 0 | 0 | 210 | 0 |
| 2024-05-24 | 285 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 27 | 0 |
| 2024-05-24 | 290 | 0.38 | 0.04 | 0.72 | 0% | -0.01 | -0.051 | 0.034 | 968 | 0 |
| 2024-05-24 | 295 | 0.185 | 0.04 | 0.33 | 0% | -0.006 | -0.028 | 0.021 | 4 | 0 |
| 2024-05-24 | 300 | 0.395 | 0.05 | 0.74 | 0% | -0.011 | -0.052 | 0.037 | 335 | 0 |
| 2024-05-24 | 305 | 0.395 | 0.05 | 0.74 | 0% | -0.011 | -0.052 | 0.038 | 0 | 0 |
| 2024-05-24 | 310 | 0.125 | 0.05 | 0.2 | 0% | -0.005 | -0.02 | 0.018 | 398 | 0 |
| 2024-05-24 | 315 | 0.41 | 0.06 | 0.76 | 0% | -0.012 | -0.053 | 0.041 | 0 | 0 |
| 2024-05-24 | 320 | 0.285 | 0.07 | 0.5 | 0% | -0.01 | -0.039 | 0.033 | 380 | 0 |
| 2024-05-24 | 325 | 0.4 | 0.03 | 0.77 | 0% | -0.008 | -0.029 | 0.027 | 19 | 1 |
| 2024-05-24 | 330 | 0.465 | 0.15 | 0.78 | 0% | -0.006 | -0.023 | 0.022 | 532 | 2 |
| 2024-05-24 | 335 | 0.455 | 0.12 | 0.79 | 0% | -0.015 | -0.056 | 0.049 | 1 | 0 |
| 2024-05-24 | 340 | 0.475 | 0.13 | 0.82 | +20% | -0.01 | -0.033 | 0.033 | 824 | 6 |
| 2024-05-24 | 345 | 0.5 | 0.15 | 0.85 | 0% | -0.011 | -0.037 | 0.038 | 2 | 1 |
| 2024-05-24 | 350 | 0.37 | 0.24 | 0.5 | -68.3% | -0.014 | -0.046 | 0.047 | 321 | 2 |
| 2024-05-24 | 355 | 0.575 | 0.19 | 0.96 | 0% | -0.021 | -0.065 | 0.064 | 7 | 0 |
| 2024-05-24 | 360 | 0.665 | 0.29 | 1.04 | +20.5% | -0.019 | -0.055 | 0.059 | 1,381 | 6 |
| 2024-05-24 | 365 | 0.69 | 0.25 | 1.13 | 0% | -0.026 | -0.073 | 0.077 | 15 | 0 |
| 2024-05-24 | 370 | 0.77 | 0.29 | 1.25 | 0% | -0.029 | -0.079 | 0.085 | 733 | 0 |
| 2024-05-24 | 375 | 0.86 | 0.34 | 1.38 | 0% | -0.033 | -0.084 | 0.094 | 166 | 0 |
| 2024-05-24 | 380 | 0.96 | 0.39 | 1.53 | +62% | -0.033 | -0.08 | 0.094 | 525 | 6 |
| 2024-05-24 | 385 | 1.075 | 0.46 | 1.69 | 0% | -0.041 | -0.097 | 0.115 | 106 | 0 |
| 2024-05-24 | 390 | 1.22 | 0.56 | 1.88 | +33.3% | -0.041 | -0.091 | 0.114 | 1,280 | 8 |
| 2024-05-24 | 395 | 1.45 | 1.14 | 1.76 | 0% | -0.05 | -0.104 | 0.132 | 127 | 4 |
| 2024-05-24 | 400 | 1.72 | 1.37 | 2.07 | +15.1% | -0.062 | -0.124 | 0.158 | 1,013 | 25 |
| 2024-05-24 | 405 | 2 | 1.65 | 2.35 | +15.1% | -0.075 | -0.144 | 0.183 | 194 | 1 |
| 2024-05-24 | 410 | 2.325 | 2.02 | 2.63 | +18.1% | -0.088 | -0.158 | 0.206 | 1,713 | 16 |
| 2024-05-24 | 415 | 2.825 | 2.6 | 3.05 | +10.4% | -0.099 | -0.168 | 0.226 | 1,010 | 38 |
| 2024-05-24 | 420 | 3.45 | 3.25 | 3.65 | +14% | -0.12 | -0.192 | 0.258 | 1,359 | 48 |
| 2024-05-24 | 425 | 4.175 | 3.95 | 4.4 | +7.1% | -0.143 | -0.217 | 0.291 | 1,460 | 49 |
| 2024-05-24 | 430 | 4.825 | 4.4 | 5.25 | +24.3% | -0.169 | -0.245 | 0.326 | 1,129 | 60 |
| 2024-05-24 | 435 | 5.65 | 5.05 | 6.25 | +24.4% | -0.195 | -0.266 | 0.356 | 416 | 32 |
| 2024-05-24 | 440 | 7.25 | 7.1 | 7.4 | +7% | -0.221 | -0.282 | 0.384 | 995 | 67 |
| 2024-05-24 | 445 | 8.55 | 8.25 | 8.85 | +19.6% | -0.253 | -0.305 | 0.413 | 476 | 28 |
| 2024-05-24 | 450 | 9.825 | 9.45 | 10.2 | +24.5% | -0.282 | -0.313 | 0.436 | 2,098 | 38 |
| 2024-05-24 | 455 | 11.65 | 11.4 | 11.9 | +14.8% | -0.317 | -0.332 | 0.46 | 1,139 | 26 |
| 2024-05-24 | 460 | 13.1 | 12.4 | 13.8 | +21.9% | -0.353 | -0.347 | 0.48 | 947 | 107 |
| 2024-05-24 | 462.5 | 14.75 | 13.2 | 16.3 | 0% | -0.365 | -0.325 | 0.486 | 25 | 3 |
| 2024-05-24 | 465 | 15 | 14.15 | 15.85 | +21.2% | -0.387 | -0.343 | 0.495 | 447 | 40 |
| 2024-05-24 | 467.5 | 16.875 | 15.2 | 18.55 | +9.8% | -0.404 | -0.332 | 0.501 | 37 | 11 |
| 2024-05-24 | 470 | 18.325 | 16.45 | 20.2 | +21.5% | -0.427 | -0.366 | 0.507 | 1,373 | 69 |
| 2024-05-24 | 472.5 | 19.175 | 17.5 | 20.85 | -1.1% | -0.445 | -0.337 | 0.51 | 24 | 15 |
| 2024-05-24 | 475 | 20.275 | 20.05 | 20.5 | +20.6% | -0.464 | -0.364 | 0.513 | 1,069 | 119 |
| 2024-05-24 | 477.5 | 21.975 | 21.25 | 22.7 | +12.1% | -0.483 | -0.366 | 0.515 | 52 | 21 |
| 2024-05-24 | 480 | 22.925 | 22.65 | 23.2 | +13.3% | -0.502 | -0.364 | 0.515 | 2,376 | 41 |
| 2024-05-24 | 482.5 | 24.275 | 24.05 | 24.5 | -3.6% | -0.52 | -0.361 | 0.514 | 123 | 45 |
| 2024-05-24 | 485 | 27.45 | 25.05 | 29.85 | +6.7% | -0.532 | -0.392 | 0.513 | 1,247 | 151 |
| 2024-05-24 | 487.5 | 27.275 | 25.45 | 29.1 | +19.1% | -0.555 | -0.366 | 0.51 | 102 | 13 |
| 2024-05-24 | 490 | 28.55 | 26.6 | 30.5 | +16.6% | -0.573 | -0.362 | 0.506 | 2,473 | 43 |
| 2024-05-24 | 492.5 | 29.575 | 28.45 | 30.7 | +15.3% | -0.598 | -0.333 | 0.499 | 16 | 1 |
| 2024-05-24 | 495 | 32.05 | 30.35 | 33.75 | 0% | -0.61 | -0.346 | 0.495 | 473 | 3 |
| 2024-05-24 | 497.5 | 33.25 | 32.3 | 34.2 | 0% | -0.631 | -0.33 | 0.486 | 0 | 0 |
| 2024-05-24 | 500 | 34.55 | 33.35 | 35.75 | +12.5% | -0.643 | -0.336 | 0.481 | 1,366 | 44 |
| 2024-05-24 | 502.5 | 36.275 | 34.95 | 37.6 | 0% | -0.67 | -0.306 | 0.467 | 0 | 0 |
| 2024-05-24 | 505 | 38.15 | 36.9 | 39.4 | 0% | -0.701 | -0.272 | 0.447 | 189 | 5 |
| 2024-05-24 | 510 | 42.425 | 41.8 | 43.05 | +14.2% | -0.711 | -0.298 | 0.44 | 371 | 13 |
| 2024-05-24 | 515 | 45.575 | 44.25 | 46.9 | 0% | -0.75 | -0.261 | 0.408 | 41 | 0 |
| 2024-05-24 | 520 | 50.35 | 49.5 | 51.2 | +7.5% | -0.765 | -0.266 | 0.395 | 562 | 1 |
| 2024-05-24 | 525 | 54.45 | 53.6 | 55.3 | 0% | -0.792 | -0.246 | 0.368 | 42 | 0 |
| 2024-05-24 | 530 | 58.65 | 57.75 | 59.55 | +4.7% | -0.815 | -0.227 | 0.343 | 462 | 2 |
| 2024-05-24 | 535 | 62.875 | 62.05 | 63.7 | 0% | -0.837 | -0.205 | 0.315 | 16 | 0 |
| 2024-05-24 | 540 | 67.2 | 66.2 | 68.2 | 0% | -0.862 | -0.181 | 0.28 | 757 | 0 |
| 2024-05-24 | 545 | 71.8 | 70.85 | 72.75 | 0% | -0.876 | -0.167 | 0.26 | 24 | 0 |
| 2024-05-24 | 550 | 76.375 | 75.4 | 77.35 | 0% | -0.891 | -0.151 | 0.238 | 681 | 4 |
| 2024-05-24 | 555 | 81.075 | 79.05 | 83.1 | 0% | -0.905 | -0.137 | 0.214 | 27 | 0 |
| 2024-05-24 | 560 | 85.8 | 83.8 | 87.8 | 0% | -0.917 | -0.123 | 0.193 | 488 | 3 |
| 2024-05-24 | 565 | 90.2 | 87.85 | 92.55 | 0% | -0.943 | -0.083 | 0.142 | 11 | 0 |
| 2024-05-24 | 570 | 95.425 | 93.45 | 97.4 | 0% | -0.935 | -0.102 | 0.158 | 65 | 0 |
| 2024-05-24 | 575 | 100.3 | 98.3 | 102.3 | 0% | -0.943 | -0.093 | 0.142 | 0 | 0 |
| 2024-05-24 | 580 | 105.225 | 103.35 | 107.1 | 0% | -0.947 | -0.089 | 0.134 | 115 | 0 |
| 2024-05-24 | 585 | 110.125 | 108.15 | 112.1 | 0% | -0.952 | -0.083 | 0.123 | 0 | 0 |
| 2024-05-24 | 590 | 115.05 | 113.1 | 117 | 0% | -0.955 | -0.078 | 0.116 | 108 | 2 |
| 2024-05-24 | 595 | 120.05 | 118 | 122.1 | 0% | -0.956 | -0.08 | 0.114 | 0 | 0 |
| 2024-05-24 | 600 | 125.05 | 123.1 | 127 | 0% | -0.957 | -0.081 | 0.112 | 0 | 0 |
| 2024-05-24 | 605 | 130 | 128 | 132 | 0% | -0.96 | -0.077 | 0.106 | 0 | 0 |
| 2024-05-24 | 610 | 135.025 | 133.05 | 137 | 0% | -0.96 | -0.081 | 0.107 | 3 | 0 |
| 2024-05-24 | 615 | 140.025 | 138 | 142.05 | 0% | -0.961 | -0.082 | 0.105 | 0 | 0 |
| 2024-05-24 | 620 | 145.05 | 143 | 147.1 | -0.9% | -0.961 | -0.085 | 0.105 | 9 | 3 |
| 2024-05-24 | 625 | 150 | 147.95 | 152.05 | 0% | -0.967 | -0.075 | 0.09 | 0 | 0 |
| 2024-05-24 | 630 | 155 | 152.95 | 157.05 | 0% | -0.967 | -0.075 | 0.089 | 0 | 0 |
| 2024-05-24 | 635 | 160.05 | 158.05 | 162.05 | 0% | -0.963 | -0.088 | 0.101 | 0 | 0 |
| 2024-05-24 | 640 | 164.975 | 162.95 | 167 | 0% | -0.969 | -0.075 | 0.085 | 1 | 0 |
| 2024-05-24 | 645 | 170 | 168.05 | 171.95 | 0% | -0.969 | -0.078 | 0.085 | 0 | 0 |
| 2024-05-24 | 650 | 174.975 | 173 | 176.95 | +2.1% | -0.963 | -0.094 | 0.101 | 2 | 2 |
| 2024-05-24 | 655 | 179.975 | 178 | 181.95 | 0% | -0.963 | -0.097 | 0.1 | 0 | 2 |
| 2024-05-24 | 660 | 185 | 183.05 | 186.95 | 0% | -0.97 | -0.08 | 0.083 | 0 | 0 |
| 2024-05-24 | 665 | 189.95 | 187.95 | 191.95 | 0% | -0.972 | -0.076 | 0.079 | 0 | 0 |
| 2024-05-24 | 670 | 194.975 | 193 | 196.95 | 0% | -0.971 | -0.079 | 0.08 | 0 | 0 |
| 2024-05-24 | 675 | 199.975 | 198.05 | 201.9 | 0% | -0.972 | -0.08 | 0.079 | 0 | 0 |
| 2024-05-24 | 680 | 205.075 | 203.2 | 206.95 | 0% | -0.966 | -0.097 | 0.093 | 0 | 0 |
| 2024-05-24 | 685 | 210.025 | 208 | 212.05 | 0% | -0.971 | -0.086 | 0.081 | 0 | 0 |
| 2024-05-24 | 690 | 215.025 | 213 | 217.05 | 0% | -0.971 | -0.087 | 0.08 | 0 | 0 |
| 2024-05-24 | 695 | 220 | 217.95 | 222.05 | 0% | -0.972 | -0.085 | 0.077 | 0 | 0 |
| 2024-05-24 | 700 | 225.075 | 223.1 | 227.05 | 0% | -0.968 | -0.101 | 0.09 | 0 | 0 |
| 2024-05-24 | 705 | 230.125 | 228.2 | 232.05 | 0% | -0.967 | -0.106 | 0.092 | 0 | 0 |
| 2024-05-24 | 710 | 234.975 | 232.9 | 237.05 | 0% | -0.974 | -0.084 | 0.074 | 0 | 0 |
| 2024-05-24 | 715 | 239.975 | 237.9 | 242.05 | 0% | -0.974 | -0.085 | 0.073 | 0 | 0 |
| 2024-05-24 | 720 | 244.975 | 242.9 | 247.05 | 0% | -0.974 | -0.086 | 0.073 | 0 | 0 |
| 2024-05-24 | 725 | 249.975 | 247.9 | 252.05 | 0% | -0.975 | -0.086 | 0.072 | 0 | 0 |
| 2024-05-24 | 730 | 254.975 | 252.9 | 257.05 | 0% | -0.975 | -0.087 | 0.072 | 0 | 0 |
| 2024-05-24 | 735 | 259.95 | 257.9 | 262 | 0% | -0.975 | -0.085 | 0.07 | 0 | 0 |
| 2024-05-24 | 740 | 264.95 | 262.9 | 267 | 0% | -0.976 | -0.086 | 0.07 | 0 | 0 |
| 2024-05-24 | 745 | 269.975 | 267.95 | 272 | 0% | -0.975 | -0.088 | 0.07 | 0 | 0 |
| 2024-05-24 | 750 | 274.975 | 272.95 | 277 | 0% | -0.976 | -0.089 | 0.07 | 0 | 0 |
| 2024-05-24 | 755 | 279.95 | 277.9 | 282 | 0% | -0.976 | -0.087 | 0.068 | 0 | 0 |
| 2024-05-24 | 760 | 284.95 | 282.9 | 287 | 0% | -0.976 | -0.088 | 0.068 | 0 | 0 |
| 2024-05-24 | 780 | 304.925 | 302.9 | 306.95 | 0% | -0.977 | -0.087 | 0.065 | 0 | 0 |
| 2024-05-24 | 800 | 324.925 | 322.9 | 326.95 | 0% | -0.978 | -0.09 | 0.064 | 0 | 0 |
| 2024-05-24 | 820 | 344.9 | 342.9 | 346.9 | 0% | -0.98 | -0.085 | 0.059 | 0 | 0 |
| 2024-05-24 | 840 | 364.9 | 362.9 | 366.9 | 0% | -0.98 | -0.087 | 0.058 | 0 | 0 |
| 2024-05-24 | 860 | 384.9 | 382.9 | 386.9 | 0% | -0.981 | -0.089 | 0.057 | 0 | 0 |
| 2024-05-24 | 880 | 404.9 | 402.9 | 406.9 | 0% | -0.981 | -0.09 | 0.056 | 0 | 0 |
| 2024-05-24 | 900 | 424.8 | 422.95 | 426.65 | 0% | -0.983 | -0.081 | 0.05 | 0 | 0 |
| 2024-05-24 | 920 | 444.875 | 442.9 | 446.85 | 0% | -0.982 | -0.091 | 0.054 | 0 | 0 |
| 2024-05-24 | 940 | 464.925 | 462.95 | 466.9 | 0% | -0.981 | -0.098 | 0.055 | 0 | 0 |
