| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 39.1 | 118 | 83 | 458 | 676 | 124 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 310 | 166.625 | 162.55 | 170.7 | 0% | 0.945 | -0.272 | 0.16 | 0 | 0 |
| 2024-05-24 | 320 | 156.65 | 152.65 | 160.65 | 0% | 0.943 | -0.265 | 0.166 | 0 | 0 |
| 2024-05-24 | 330 | 146.875 | 142.85 | 150.9 | 0% | 0.938 | -0.271 | 0.178 | 0 | 0 |
| 2024-05-24 | 340 | 136.975 | 132.95 | 141 | 0% | 0.933 | -0.271 | 0.189 | 0 | 0 |
| 2024-05-24 | 350 | 127.175 | 123.15 | 131.2 | 0% | 0.927 | -0.273 | 0.202 | 0 | 0 |
| 2024-05-24 | 360 | 117.325 | 113.25 | 121.4 | 0% | 0.997 | -0.062 | 0.015 | 10 | 0 |
| 2024-05-24 | 370 | 107.575 | 103.5 | 111.65 | 0% | 0.987 | -0.081 | 0.048 | 0 | 0 |
| 2024-05-24 | 380 | 97.9 | 93.85 | 101.95 | 0% | 0.976 | -0.102 | 0.082 | 0 | 0 |
| 2024-05-24 | 390 | 88.425 | 84.4 | 92.45 | 0% | 0.959 | -0.13 | 0.128 | 0 | 0 |
| 2024-05-24 | 400 | 79.025 | 74.95 | 83.1 | 0% | 0.94 | -0.155 | 0.174 | 0 | 0 |
| 2024-05-24 | 405 | 74.45 | 70.4 | 78.5 | 0% | 0.926 | -0.171 | 0.203 | 0 | 0 |
| 2024-05-24 | 410 | 69.925 | 65.85 | 74 | 0% | 0.912 | -0.187 | 0.232 | 0 | 0 |
| 2024-05-24 | 415 | 64.95 | 61.45 | 68.45 | 0% | 0.907 | -0.184 | 0.241 | 0 | 0 |
| 2024-05-24 | 420 | 61.1 | 57.1 | 65.1 | 0% | 0.878 | -0.219 | 0.294 | 0 | 0 |
| 2024-05-24 | 425 | 56.85 | 54 | 59.7 | 0% | 0.857 | -0.236 | 0.327 | 0 | 0 |
| 2024-05-24 | 430 | 51.975 | 48.9 | 55.05 | 0% | 0.847 | -0.233 | 0.343 | 1 | 0 |
| 2024-05-24 | 435 | 48.85 | 44.8 | 52.9 | 0% | 0.808 | -0.272 | 0.397 | 0 | 0 |
| 2024-05-24 | 440 | 45.125 | 41 | 49.25 | 0% | 0.779 | -0.291 | 0.431 | 0 | 0 |
| 2024-05-24 | 445 | 42.075 | 40 | 44.15 | 0% | 0.743 | -0.317 | 0.467 | 0 | 0 |
| 2024-05-24 | 450 | 38.175 | 34.5 | 41.85 | 0% | 0.716 | -0.323 | 0.491 | 2 | 0 |
| 2024-05-24 | 455 | 35.1 | 32.95 | 37.25 | 0% | 0.682 | -0.338 | 0.517 | 0 | 0 |
| 2024-05-24 | 460 | 31.575 | 30.35 | 32.8 | 0% | 0.651 | -0.341 | 0.537 | 8 | 0 |
| 2024-05-24 | 465 | 28.75 | 27 | 30.5 | 0% | 0.615 | -0.351 | 0.554 | 1 | 0 |
| 2024-05-24 | 470 | 25.675 | 24.05 | 27.3 | -15.1% | 0.58 | -0.356 | 0.567 | 15 | 2 |
| 2024-05-24 | 475 | 22.75 | 21.25 | 24.25 | 0% | 0.544 | -0.348 | 0.575 | 25 | 0 |
| 2024-05-24 | 480 | 21.35 | 19 | 23.7 | -16.4% | 0.507 | -0.353 | 0.579 | 46 | 11 |
| 2024-05-24 | 485 | 18.7 | 16.6 | 20.8 | +3.7% | 0.472 | -0.353 | 0.577 | 20 | 5 |
| 2024-05-24 | 490 | 16.2 | 15.15 | 17.25 | -17.5% | 0.438 | -0.352 | 0.572 | 11 | 6 |
| 2024-05-24 | 495 | 14.425 | 13.6 | 15.25 | -11.4% | 0.4 | -0.333 | 0.56 | 12 | 3 |
| 2024-05-24 | 500 | 12.075 | 10.7 | 13.45 | -9.7% | 0.372 | -0.335 | 0.549 | 63 | 8 |
| 2024-05-24 | 505 | 11.65 | 10.35 | 12.95 | -9.8% | 0.342 | -0.326 | 0.532 | 7 | 12 |
| 2024-05-24 | 510 | 9.875 | 8.65 | 11.1 | -16.9% | 0.303 | -0.298 | 0.507 | 21 | 5 |
| 2024-05-24 | 515 | 8.8 | 7.55 | 10.05 | -24.9% | 0.282 | -0.296 | 0.49 | 8 | 12 |
| 2024-05-24 | 520 | 8.225 | 7.15 | 9.3 | -14.6% | 0.257 | -0.285 | 0.468 | 21 | 3 |
| 2024-05-24 | 525 | 6.675 | 5.7 | 7.65 | -38.3% | 0.222 | -0.252 | 0.431 | 28 | 16 |
| 2024-05-24 | 530 | 5.525 | 5.1 | 5.95 | 0% | 0.195 | -0.231 | 0.4 | 57 | 2 |
| 2024-05-24 | 535 | 4.39 | 2.63 | 6.15 | 0% | 0.166 | -0.203 | 0.361 | 3 | 0 |
| 2024-05-24 | 540 | 4.375 | 2.3 | 6.45 | 0% | 0.159 | -0.207 | 0.352 | 23 | 0 |
| 2024-05-24 | 545 | 4.295 | 2.64 | 5.95 | 0% | 0.152 | -0.209 | 0.341 | 14 | 0 |
| 2024-05-24 | 550 | 3.315 | 1.78 | 4.85 | +9.4% | 0.151 | -0.221 | 0.341 | 17 | 22 |
| 2024-05-24 | 555 | 2.145 | 1.32 | 2.97 | 0% | 0.093 | -0.133 | 0.241 | 11 | 0 |
| 2024-05-24 | 560 | 1.91 | 1.24 | 2.58 | -24.6% | 0.083 | -0.124 | 0.222 | 9 | 2 |
| 2024-05-24 | 565 | 1.765 | 1.27 | 2.26 | -4.8% | 0.077 | -0.119 | 0.208 | 3 | 1 |
| 2024-05-24 | 570 | 2.785 | 1.12 | 4.45 | 0% | 0.1 | -0.167 | 0.254 | 11 | 0 |
| 2024-05-24 | 575 | 1.235 | 0.73 | 1.74 | 0% | 0.056 | -0.093 | 0.165 | 0 | 0 |
| 2024-05-24 | 580 | 2.37 | 0.84 | 3.9 | 0% | 0.085 | -0.152 | 0.226 | 9 | 0 |
| 2024-05-24 | 585 | 2.415 | 0.68 | 4.15 | 0% | 0.084 | -0.156 | 0.224 | 0 | 0 |
| 2024-05-24 | 590 | 2.075 | 0.5 | 3.65 | 0% | 0.074 | -0.141 | 0.203 | 0 | 0 |
| 2024-05-24 | 595 | 0.735 | 0.38 | 1.09 | 0% | 0.035 | -0.065 | 0.112 | 0 | 0 |
| 2024-05-24 | 600 | 0.84 | 0.7 | 0.98 | -31.1% | 0.037 | -0.072 | 0.117 | 1 | 8 |
| 2024-05-24 | 605 | 0.575 | 0.27 | 0.88 | 0% | 0.028 | -0.055 | 0.092 | 0 | 0 |
| 2024-05-24 | 610 | 0.515 | 0.23 | 0.8 | 0% | 0.025 | -0.051 | 0.084 | 0 | 0 |
| 2024-05-24 | 615 | 2.27 | 0.19 | 4.35 | 0% | 0.071 | -0.158 | 0.196 | 0 | 0 |
| 2024-05-24 | 620 | 2.23 | 0.16 | 4.3 | 0% | 0.068 | -0.157 | 0.191 | 1 | 0 |
| 2024-05-24 | 630 | 2.35 | 0.1 | 4.6 | 0% | 0.068 | -0.166 | 0.191 | 0 | 0 |
| 2024-05-24 | 640 | 2.285 | 0.07 | 4.5 | 0% | 0.065 | -0.165 | 0.184 | 0 | 0 |
| 2024-05-24 | 650 | 2.245 | 0.04 | 4.45 | 0% | 0.062 | -0.165 | 0.177 | 0 | 0 |
| 2024-05-24 | 660 | 2.205 | 0.01 | 4.4 | 0% | 0.06 | -0.165 | 0.172 | 0 | 0 |
| 2024-05-24 | 670 | 2.175 | 0 | 4.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 680 | 2.175 | 0 | 4.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 690 | 2.175 | 0 | 4.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 700 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
