| 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 | 0.29 | 0 | 0.58 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 320 | 2.225 | 0 | 4.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 330 | 2.28 | 0.06 | 4.5 | 0% | -0.045 | -0.153 | 0.138 | 0 | 0 |
| 2024-05-24 | 340 | 0.755 | 0.01 | 1.5 | 0% | -0.023 | -0.065 | 0.078 | 0 | 0 |
| 2024-05-24 | 350 | 2.18 | 0.16 | 4.2 | 0% | -0.05 | -0.143 | 0.15 | 0 | 0 |
| 2024-05-24 | 360 | 2.29 | 0.23 | 4.35 | 0% | -0.056 | -0.144 | 0.163 | 3 | 0 |
| 2024-05-24 | 370 | 1.82 | 0.29 | 3.35 | 0% | -0.027 | -0.057 | 0.089 | 0 | 2 |
| 2024-05-24 | 380 | 0.875 | 0.43 | 1.32 | 0% | -0.032 | -0.062 | 0.104 | 7 | 1 |
| 2024-05-24 | 390 | 1.27 | 0.67 | 1.87 | 0% | -0.044 | -0.078 | 0.136 | 13 | 4 |
| 2024-05-24 | 400 | 2.375 | 1.3 | 3.45 | +53.9% | -0.071 | -0.115 | 0.198 | 24 | 4 |
| 2024-05-24 | 405 | 2.34 | 1.23 | 3.45 | 0% | -0.083 | -0.127 | 0.221 | 6 | 0 |
| 2024-05-24 | 410 | 3.155 | 1.66 | 4.65 | -2.4% | -0.089 | -0.128 | 0.234 | 11 | 2 |
| 2024-05-24 | 415 | 4.27 | 2.54 | 6 | +30.5% | -0.111 | -0.152 | 0.275 | 9 | 6 |
| 2024-05-24 | 420 | 4.86 | 2.07 | 7.65 | +37.9% | -0.129 | -0.167 | 0.305 | 126 | 7 |
| 2024-05-24 | 425 | 4.565 | 2.63 | 6.5 | +7% | -0.144 | -0.174 | 0.329 | 38 | 1 |
| 2024-05-24 | 430 | 5.25 | 4.15 | 6.35 | +17.3% | -0.179 | -0.212 | 0.38 | 21 | 10 |
| 2024-05-24 | 435 | 5.4 | 3.4 | 7.4 | +8.8% | -0.198 | -0.216 | 0.404 | 38 | 1 |
| 2024-05-24 | 440 | 8.425 | 8 | 8.85 | -6% | -0.233 | -0.246 | 0.444 | 70 | 2 |
| 2024-05-24 | 445 | 9.625 | 9.2 | 10.05 | +20% | -0.26 | -0.257 | 0.47 | 46 | 9 |
| 2024-05-24 | 450 | 10.8 | 9.15 | 12.45 | +9% | -0.289 | -0.265 | 0.496 | 110 | 4 |
| 2024-05-24 | 455 | 13.075 | 10.85 | 15.3 | +4% | -0.314 | -0.256 | 0.514 | 20 | 2 |
| 2024-05-24 | 460 | 14.125 | 10.95 | 17.3 | +0.8% | -0.348 | -0.262 | 0.536 | 22 | 8 |
| 2024-05-24 | 465 | 17.3 | 15.6 | 19 | 0% | -0.392 | -0.304 | 0.557 | 18 | 0 |
| 2024-05-24 | 470 | 19.35 | 17.9 | 20.8 | -1.6% | -0.426 | -0.305 | 0.568 | 18 | 4 |
| 2024-05-24 | 475 | 21.35 | 19.15 | 23.55 | 0% | -0.462 | -0.275 | 0.575 | 5 | 3 |
| 2024-05-24 | 480 | 24.55 | 21.45 | 27.65 | -4.4% | -0.495 | -0.309 | 0.578 | 37 | 9 |
| 2024-05-24 | 485 | 26.7 | 25.85 | 27.55 | -7% | -0.532 | -0.297 | 0.576 | 15 | 4 |
| 2024-05-24 | 490 | 29.275 | 28.15 | 30.4 | 0% | -0.569 | -0.285 | 0.569 | 10 | 0 |
| 2024-05-24 | 495 | 32.575 | 31.75 | 33.4 | 0% | -0.602 | -0.28 | 0.558 | 0 | 0 |
| 2024-05-24 | 500 | 35.15 | 33.55 | 36.75 | 0% | -0.642 | -0.257 | 0.54 | 1 | 0 |
| 2024-05-24 | 505 | 37.9 | 35.6 | 40.2 | 0% | -0.684 | -0.231 | 0.513 | 0 | 0 |
| 2024-05-24 | 510 | 42.725 | 41.05 | 44.4 | 0% | -0.702 | -0.241 | 0.5 | 1 | 0 |
| 2024-05-24 | 515 | 45.425 | 42.8 | 48.05 | 0% | -0.749 | -0.202 | 0.457 | 0 | 0 |
| 2024-05-24 | 520 | 49.925 | 48.15 | 51.7 | 0% | -0.768 | -0.199 | 0.438 | 3 | 0 |
| 2024-05-24 | 525 | 53.525 | 51 | 56.05 | 0% | -0.803 | -0.171 | 0.398 | 0 | 0 |
| 2024-05-24 | 530 | 57.775 | 55.25 | 60.3 | 0% | -0.83 | -0.154 | 0.36 | 0 | 0 |
| 2024-05-24 | 535 | 62.15 | 59.45 | 64.85 | 0% | -0.85 | -0.139 | 0.331 | 2 | 0 |
| 2024-05-24 | 540 | 67.6 | 65.8 | 69.4 | 0% | -0.847 | -0.158 | 0.337 | 0 | 0 |
| 2024-05-24 | 545 | 72.275 | 70.35 | 74.2 | 0% | -0.859 | -0.151 | 0.319 | 0 | 0 |
| 2024-05-24 | 550 | 76.1 | 72.8 | 79.4 | 0% | -0.896 | -0.108 | 0.253 | 0 | 0 |
| 2024-05-24 | 555 | 81.175 | 77.1 | 85.25 | 0% | -0.897 | -0.114 | 0.252 | 0 | 0 |
| 2024-05-24 | 560 | 85.9 | 82.2 | 89.6 | 0% | -0.909 | -0.105 | 0.231 | 0 | 0 |
| 2024-05-24 | 565 | 90.1 | 86.6 | 93.6 | 0% | -0.942 | -0.063 | 0.16 | 0 | 0 |
| 2024-05-24 | 570 | 95.475 | 91.4 | 99.55 | 0% | -0.93 | -0.085 | 0.185 | 0 | 0 |
| 2024-05-24 | 575 | 100.45 | 96.5 | 104.4 | 0% | -0.933 | -0.085 | 0.18 | 0 | 0 |
| 2024-05-24 | 580 | 105.275 | 101.2 | 109.35 | 0% | -0.941 | -0.077 | 0.163 | 0 | 0 |
| 2024-05-24 | 585 | 110.175 | 106.1 | 114.25 | 0% | -0.946 | -0.072 | 0.152 | 0 | 0 |
| 2024-05-24 | 590 | 115.125 | 111.05 | 119.2 | 0% | -0.948 | -0.07 | 0.146 | 0 | 0 |
| 2024-05-24 | 595 | 120.15 | 116.15 | 124.15 | 0% | -0.949 | -0.073 | 0.145 | 0 | 0 |
| 2024-05-24 | 600 | 125.1 | 121.05 | 129.15 | 0% | -0.956 | -0.066 | 0.126 | 0 | 0 |
| 2024-05-24 | 605 | 130.1 | 126.05 | 134.15 | 0% | -0.957 | -0.067 | 0.124 | 0 | 0 |
| 2024-05-24 | 610 | 135.075 | 131 | 139.15 | 0% | -0.958 | -0.066 | 0.121 | 0 | 0 |
| 2024-05-24 | 615 | 140.075 | 136.05 | 144.1 | 0% | -0.959 | -0.067 | 0.119 | 0 | 0 |
| 2024-05-24 | 620 | 145.225 | 141.3 | 149.15 | 0% | -0.951 | -0.083 | 0.14 | 0 | 0 |
| 2024-05-24 | 630 | 155.1 | 151.15 | 159.05 | 0% | -0.961 | -0.071 | 0.116 | 0 | 0 |
| 2024-05-24 | 640 | 165.05 | 161.05 | 169.05 | 0% | -0.963 | -0.069 | 0.11 | 0 | 0 |
| 2024-05-24 | 650 | 175.05 | 171 | 179.1 | 0% | -0.964 | -0.071 | 0.107 | 0 | 0 |
| 2024-05-24 | 660 | 185.625 | 182.15 | 189.1 | 0% | -0.947 | -0.115 | 0.15 | 0 | 0 |
| 2024-05-24 | 670 | 195.05 | 191 | 199.1 | 0% | -0.966 | -0.073 | 0.103 | 0 | 0 |
| 2024-05-24 | 680 | 205.025 | 201 | 209.05 | 0% | -0.967 | -0.073 | 0.1 | 0 | 0 |
| 2024-05-24 | 690 | 215.025 | 211 | 219.05 | 0% | -0.968 | -0.074 | 0.098 | 0 | 0 |
| 2024-05-24 | 700 | 225.05 | 221 | 229.1 | 0% | -0.968 | -0.077 | 0.098 | 0 | 0 |
