| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 34.57 | 1,035 | 1,146 | 13,532 | 13,164 | 224 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 235 | 0.77 | 0 | 1.54 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 240 | 0.48 | 0.01 | 0.95 | 0% | -0.009 | -0.031 | 0.044 | 0 | 0 |
| 2024-05-24 | 245 | 0.775 | 0 | 1.55 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 250 | 0.485 | 0.01 | 0.96 | 0% | -0.009 | -0.031 | 0.046 | 2 | 0 |
| 2024-05-24 | 255 | 0.49 | 0.02 | 0.96 | 0% | -0.01 | -0.031 | 0.048 | 0 | 0 |
| 2024-05-24 | 260 | 0.495 | 0.02 | 0.97 | 0% | -0.01 | -0.032 | 0.049 | 1 | 0 |
| 2024-05-24 | 265 | 0.505 | 0.03 | 0.98 | 0% | -0.011 | -0.032 | 0.051 | 0 | 0 |
| 2024-05-24 | 270 | 0.515 | 0.04 | 0.99 | 0% | -0.011 | -0.032 | 0.053 | 5 | 0 |
| 2024-05-24 | 275 | 0.52 | 0.04 | 1 | 0% | -0.011 | -0.032 | 0.055 | 0 | 0 |
| 2024-05-24 | 280 | 0.53 | 0.05 | 1.01 | 0% | -0.012 | -0.033 | 0.057 | 5 | 0 |
| 2024-05-24 | 285 | 0.54 | 0.06 | 1.02 | 0% | -0.005 | -0.012 | 0.026 | 3 | 3 |
| 2024-05-24 | 290 | 0.55 | 0.07 | 1.03 | 0% | -0.013 | -0.033 | 0.061 | 0 | 0 |
| 2024-05-24 | 295 | 0.165 | 0.08 | 0.25 | 0% | -0.005 | -0.012 | 0.028 | 56 | 0 |
| 2024-05-24 | 300 | 0.25 | 0.1 | 0.4 | 0% | -0.008 | -0.017 | 0.038 | 176 | 0 |
| 2024-05-24 | 305 | 0.6 | 0.11 | 1.09 | 0% | -0.015 | -0.035 | 0.07 | 5 | 0 |
| 2024-05-24 | 310 | 0.62 | 0.12 | 1.12 | 0% | -0.016 | -0.036 | 0.074 | 27 | 0 |
| 2024-05-24 | 315 | 0.645 | 0.14 | 1.15 | 0% | -0.017 | -0.037 | 0.077 | 2 | 0 |
| 2024-05-24 | 320 | 0.575 | 0.17 | 0.98 | 0% | -0.016 | -0.033 | 0.074 | 114 | 0 |
| 2024-05-24 | 325 | 0.72 | 0.19 | 1.25 | 0% | -0.02 | -0.039 | 0.088 | 3 | 0 |
| 2024-05-24 | 330 | 0.64 | 0.21 | 1.07 | 0% | -0.019 | -0.035 | 0.084 | 347 | 0 |
| 2024-05-24 | 335 | 0.445 | 0.24 | 0.65 | 0% | -0.015 | -0.026 | 0.069 | 0 | 0 |
| 2024-05-24 | 340 | 0.5 | 0.28 | 0.72 | 0% | -0.017 | -0.029 | 0.076 | 140 | 0 |
| 2024-05-24 | 345 | 0.815 | 0.32 | 1.31 | 0% | -0.025 | -0.042 | 0.106 | 1 | 0 |
| 2024-05-24 | 350 | 0.89 | 0.37 | 1.41 | 0% | -0.027 | -0.044 | 0.115 | 56 | 0 |
| 2024-05-24 | 355 | 1.135 | 0.74 | 1.53 | 0% | -0.026 | -0.04 | 0.112 | 58 | 1 |
| 2024-05-24 | 360 | 1.275 | 0.87 | 1.68 | 0% | -0.038 | -0.057 | 0.151 | 51 | 1 |
| 2024-05-24 | 365 | 1.26 | 1.02 | 1.5 | 0% | -0.039 | -0.056 | 0.154 | 57 | 0 |
| 2024-05-24 | 370 | 1.47 | 1.2 | 1.74 | 0% | -0.041 | -0.056 | 0.162 | 69 | 2 |
| 2024-05-24 | 375 | 1.585 | 1.18 | 1.99 | 0% | -0.049 | -0.064 | 0.186 | 14 | 0 |
| 2024-05-24 | 380 | 1.99 | 1.75 | 2.23 | +7.7% | -0.055 | -0.07 | 0.206 | 143 | 1 |
| 2024-05-24 | 385 | 2.16 | 2.06 | 2.26 | -1.6% | -0.065 | -0.078 | 0.233 | 40 | 1 |
| 2024-05-24 | 390 | 2.51 | 2.42 | 2.6 | +8.6% | -0.074 | -0.086 | 0.259 | 1,920 | 2 |
| 2024-05-24 | 395 | 2.755 | 2.51 | 3 | +6.4% | -0.081 | -0.088 | 0.276 | 20 | 1 |
| 2024-05-24 | 400 | 3.35 | 3.25 | 3.45 | +9.1% | -0.096 | -0.101 | 0.315 | 167 | 10 |
| 2024-05-24 | 405 | 3.455 | 2.91 | 4 | -5.4% | -0.101 | -0.099 | 0.326 | 87 | 9 |
| 2024-05-24 | 410 | 3.915 | 2.98 | 4.85 | +20.5% | -0.126 | -0.121 | 0.382 | 115 | 7 |
| 2024-05-24 | 415 | 5.25 | 5.1 | 5.4 | +38.2% | -0.143 | -0.131 | 0.417 | 71 | 17 |
| 2024-05-24 | 420 | 6.075 | 5.9 | 6.25 | +15.7% | -0.16 | -0.138 | 0.449 | 174 | 22 |
| 2024-05-24 | 425 | 6.975 | 6.8 | 7.15 | +10.2% | -0.18 | -0.148 | 0.484 | 43 | 12 |
| 2024-05-24 | 430 | 8 | 7.85 | 8.15 | +15% | -0.202 | -0.157 | 0.519 | 217 | 8 |
| 2024-05-24 | 435 | 9.1 | 8.8 | 9.4 | +15.3% | -0.224 | -0.164 | 0.551 | 98 | 6 |
| 2024-05-24 | 440 | 10.45 | 10.25 | 10.65 | +10% | -0.249 | -0.173 | 0.585 | 1,127 | 36 |
| 2024-05-24 | 445 | 11.475 | 10.85 | 12.1 | +6.5% | -0.272 | -0.175 | 0.612 | 82 | 7 |
| 2024-05-24 | 450 | 12.9 | 12.1 | 13.7 | +15.3% | -0.303 | -0.187 | 0.643 | 1,534 | 45 |
| 2024-05-24 | 455 | 14.7 | 14.05 | 15.35 | +7.3% | -0.329 | -0.188 | 0.666 | 157 | 6 |
| 2024-05-24 | 460 | 16.475 | 15.6 | 17.35 | +8% | -0.358 | -0.19 | 0.688 | 401 | 22 |
| 2024-05-24 | 465 | 18.9 | 18.5 | 19.3 | +6.6% | -0.39 | -0.194 | 0.706 | 159 | 13 |
| 2024-05-24 | 470 | 20.6 | 19.7 | 21.5 | +6.8% | -0.421 | -0.194 | 0.72 | 695 | 16 |
| 2024-05-24 | 475 | 23.325 | 22.8 | 23.85 | +10.3% | -0.453 | -0.201 | 0.729 | 711 | 439 |
| 2024-05-24 | 480 | 26.15 | 25.9 | 26.4 | +6.1% | -0.485 | -0.2 | 0.733 | 589 | 18 |
| 2024-05-24 | 485 | 28.85 | 28.6 | 29.1 | +6.5% | -0.517 | -0.198 | 0.733 | 125 | 400 |
| 2024-05-24 | 490 | 31.775 | 31.45 | 32.1 | +3.6% | -0.548 | -0.195 | 0.728 | 758 | 3 |
| 2024-05-24 | 495 | 34.2 | 33.1 | 35.3 | 0% | -0.583 | -0.184 | 0.716 | 103 | 0 |
| 2024-05-24 | 500 | 37.85 | 37.05 | 38.65 | +14.3% | -0.609 | -0.186 | 0.704 | 373 | 11 |
| 2024-05-24 | 505 | 41.025 | 40.05 | 42 | 0% | -0.642 | -0.175 | 0.683 | 236 | 0 |
| 2024-05-24 | 510 | 44.775 | 43.4 | 46.15 | 0% | -0.67 | -0.17 | 0.661 | 206 | 2 |
| 2024-05-24 | 515 | 48.375 | 46.65 | 50.1 | 0% | -0.694 | -0.165 | 0.64 | 123 | 1 |
| 2024-05-24 | 520 | 51.8 | 50.75 | 52.85 | 0% | -0.728 | -0.148 | 0.606 | 103 | 0 |
| 2024-05-24 | 525 | 55.675 | 53.95 | 57.4 | 0% | -0.755 | -0.137 | 0.572 | 197 | 0 |
| 2024-05-24 | 530 | 60.475 | 59.55 | 61.4 | 0% | -0.77 | -0.139 | 0.548 | 128 | 0 |
| 2024-05-24 | 535 | 63.625 | 61.75 | 65.5 | +8.5% | -0.828 | -0.095 | 0.457 | 83 | 2 |
| 2024-05-24 | 540 | 68.4 | 66.95 | 69.85 | 0% | -0.817 | -0.113 | 0.48 | 58 | 0 |
| 2024-05-24 | 545 | 73.25 | 72.1 | 74.4 | +19% | -0.825 | -0.114 | 0.466 | 78 | 20 |
| 2024-05-24 | 550 | 77.3 | 76.45 | 78.15 | 0% | -0.854 | -0.096 | 0.408 | 221 | 0 |
| 2024-05-24 | 555 | 81.6 | 80.55 | 82.65 | 0% | -0.875 | -0.083 | 0.365 | 168 | 0 |
| 2024-05-24 | 560 | 86.425 | 85.25 | 87.6 | 0% | -0.886 | -0.079 | 0.339 | 58 | 0 |
| 2024-05-24 | 565 | 91.025 | 88.95 | 93.1 | 0% | -0.901 | -0.07 | 0.306 | 66 | 0 |
| 2024-05-24 | 570 | 95.725 | 93.6 | 97.85 | 0% | -0.912 | -0.063 | 0.279 | 65 | 0 |
| 2024-05-24 | 575 | 100.525 | 98.4 | 102.65 | 0% | -0.92 | -0.059 | 0.259 | 92 | 0 |
| 2024-05-24 | 580 | 105.2 | 103.2 | 107.2 | 0% | -0.938 | -0.046 | 0.208 | 78 | 0 |
| 2024-05-24 | 585 | 110.275 | 108.2 | 112.35 | 0% | -0.937 | -0.049 | 0.211 | 7 | 0 |
| 2024-05-24 | 590 | 115.4 | 113.5 | 117.3 | +13.3% | -0.936 | -0.054 | 0.214 | 57 | 2 |
| 2024-05-24 | 595 | 120.1 | 117.95 | 122.25 | 0% | -0.947 | -0.044 | 0.181 | 7 | 0 |
| 2024-05-24 | 600 | 125.075 | 123 | 127.15 | 0% | -0.949 | -0.043 | 0.176 | 4 | 0 |
| 2024-05-24 | 605 | 130.05 | 127.95 | 132.15 | 0% | -0.951 | -0.043 | 0.172 | 7 | 0 |
| 2024-05-24 | 610 | 135.075 | 132.95 | 137.2 | 0% | -0.951 | -0.045 | 0.171 | 6 | 0 |
| 2024-05-24 | 615 | 140.075 | 137.95 | 142.2 | 0% | -0.952 | -0.045 | 0.169 | 3 | 0 |
| 2024-05-24 | 620 | 145.05 | 142.9 | 147.2 | 0% | -0.953 | -0.045 | 0.165 | 7 | 0 |
| 2024-05-24 | 625 | 149.6 | 147 | 152.2 | 0% | -0.981 | -0.017 | 0.073 | 2 | 0 |
| 2024-05-24 | 630 | 155.05 | 152.9 | 157.2 | 0% | -0.955 | -0.046 | 0.161 | 0 | 0 |
| 2024-05-24 | 635 | 160.15 | 158.1 | 162.2 | 0% | -0.953 | -0.05 | 0.166 | 1 | 0 |
| 2024-05-24 | 640 | 165.05 | 162.95 | 167.15 | 0% | -0.956 | -0.047 | 0.157 | 2 | 0 |
| 2024-05-24 | 645 | 170.025 | 167.85 | 172.2 | 0% | -0.957 | -0.047 | 0.154 | 0 | 0 |
| 2024-05-24 | 650 | 175.15 | 173.1 | 177.2 | 0% | -0.955 | -0.052 | 0.161 | 0 | 0 |
| 2024-05-24 | 655 | 180.025 | 177.85 | 182.2 | 0% | -0.959 | -0.048 | 0.15 | 0 | 0 |
| 2024-05-24 | 660 | 184.675 | 182.25 | 187.1 | 0% | -0.981 | -0.022 | 0.075 | 0 | 0 |
| 2024-05-24 | 665 | 190.025 | 187.85 | 192.2 | 0% | -0.96 | -0.049 | 0.147 | 0 | 0 |
| 2024-05-24 | 670 | 195.025 | 192.85 | 197.2 | 0% | -0.96 | -0.05 | 0.146 | 0 | 0 |
| 2024-05-24 | 675 | 199.975 | 197.9 | 202.05 | 0% | -0.963 | -0.047 | 0.137 | 0 | 0 |
| 2024-05-24 | 680 | 204.975 | 202.95 | 207 | 0% | -0.963 | -0.047 | 0.136 | 0 | 0 |
| 2024-05-24 | 685 | 209.95 | 207.9 | 212 | 0% | -0.964 | -0.047 | 0.133 | 0 | 0 |
| 2024-05-24 | 690 | 214.7 | 212.25 | 217.15 | 0% | -0.981 | -0.024 | 0.073 | 0 | 0 |
| 2024-05-24 | 695 | 219.975 | 217.9 | 222.05 | 0% | -0.964 | -0.049 | 0.133 | 0 | 0 |
| 2024-05-24 | 700 | 224.65 | 222.15 | 227.15 | 0% | -0.983 | -0.022 | 0.068 | 0 | 0 |
| 2024-05-24 | 705 | 229.95 | 227.85 | 232.05 | 0% | -0.965 | -0.048 | 0.129 | 0 | 0 |
| 2024-05-24 | 710 | 234.575 | 232.1 | 237.05 | 0% | -0.986 | -0.018 | 0.057 | 0 | 0 |
| 2024-05-24 | 715 | 239.625 | 237.1 | 242.15 | 0% | -0.984 | -0.022 | 0.064 | 0 | 0 |
| 2024-05-24 | 720 | 245 | 242.85 | 247.15 | 0% | -0.965 | -0.052 | 0.129 | 0 | 0 |
| 2024-05-24 | 725 | 249.55 | 246.95 | 252.15 | 0% | -0.917 | -0.144 | 0.274 | 0 | 0 |
| 2024-05-24 | 730 | 255 | 252.85 | 257.15 | 0% | -0.966 | -0.052 | 0.128 | 0 | 0 |
| 2024-05-24 | 735 | 259.55 | 256.95 | 262.15 | 0% | -0.92 | -0.144 | 0.266 | 0 | 0 |
| 2024-05-24 | 740 | 264.55 | 261.95 | 267.15 | 0% | -0.922 | -0.144 | 0.26 | 0 | 0 |
| 2024-05-24 | 760 | 285 | 282.9 | 287.1 | 0% | -0.967 | -0.055 | 0.123 | 0 | 0 |
| 2024-05-24 | 780 | 305.075 | 303 | 307.15 | 0% | -0.966 | -0.062 | 0.13 | 0 | 0 |
| 2024-05-24 | 800 | 324.975 | 322.85 | 327.1 | 0% | -0.969 | -0.057 | 0.118 | 0 | 0 |
| 2024-05-24 | 820 | 344.55 | 341.95 | 347.15 | 0% | -0.929 | -0.157 | 0.241 | 0 | 0 |
| 2024-05-24 | 840 | 365.025 | 362.9 | 367.15 | 0% | -0.97 | -0.062 | 0.117 | 0 | 0 |
| 2024-05-24 | 860 | 384.6 | 382.05 | 387.15 | 0% | -0.987 | -0.026 | 0.055 | 0 | 0 |
| 2024-05-24 | 880 | 404.625 | 402.1 | 407.15 | 0% | -0.986 | -0.028 | 0.057 | 0 | 0 |
| 2024-05-24 | 900 | 424.875 | 422.9 | 426.85 | 0% | -0.981 | -0.045 | 0.077 | 0 | 0 |
| 2024-05-24 | 920 | 444.675 | 442.25 | 447.1 | 0% | -0.986 | -0.032 | 0.058 | 0 | 0 |
| 2024-05-24 | 940 | 464.9 | 462.85 | 466.95 | 0% | -0.981 | -0.047 | 0.076 | 0 | 0 |
