| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 32.61 | 411 | 311 | 5,847 | 8,160 | 218 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 240 | 0.8 | 0 | 1.6 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 245 | 0.51 | 0.01 | 1.01 | 0% | -0.009 | -0.022 | 0.057 | 0 | 0 |
| 2024-05-24 | 250 | 0.525 | 0.02 | 1.03 | 0% | -0.01 | -0.022 | 0.06 | 0 | 0 |
| 2024-05-24 | 255 | 0.535 | 0.03 | 1.04 | 0% | -0.01 | -0.022 | 0.062 | 0 | 0 |
| 2024-05-24 | 260 | 0.55 | 0.04 | 1.06 | 0% | -0.011 | -0.023 | 0.065 | 1 | 0 |
| 2024-05-24 | 265 | 0.565 | 0.05 | 1.08 | 0% | -0.011 | -0.023 | 0.067 | 0 | 0 |
| 2024-05-24 | 270 | 0.585 | 0.06 | 1.11 | 0% | -0.012 | -0.023 | 0.071 | 7 | 0 |
| 2024-05-24 | 275 | 0.605 | 0.07 | 1.14 | 0% | -0.013 | -0.024 | 0.074 | 0 | 0 |
| 2024-05-24 | 280 | 0.625 | 0.08 | 1.17 | 0% | -0.013 | -0.024 | 0.077 | 11 | 0 |
| 2024-05-24 | 285 | 0.65 | 0.1 | 1.2 | 0% | -0.014 | -0.025 | 0.081 | 0 | 0 |
| 2024-05-24 | 290 | 0.675 | 0.11 | 1.24 | 0% | -0.015 | -0.026 | 0.086 | 3 | 0 |
| 2024-05-24 | 295 | 0.71 | 0.13 | 1.29 | 0% | -0.016 | -0.027 | 0.091 | 0 | 0 |
| 2024-05-24 | 300 | 0.745 | 0.15 | 1.34 | 0% | -0.017 | -0.027 | 0.096 | 1,373 | 0 |
| 2024-05-24 | 305 | 0.79 | 0.18 | 1.4 | 0% | -0.018 | -0.028 | 0.102 | 0 | 0 |
| 2024-05-24 | 310 | 0.835 | 0.2 | 1.47 | 0% | -0.02 | -0.029 | 0.108 | 79 | 0 |
| 2024-05-24 | 315 | 0.99 | 0.44 | 1.54 | 0% | -0.023 | -0.033 | 0.123 | 0 | 0 |
| 2024-05-24 | 320 | 1.07 | 0.51 | 1.63 | 0% | -0.025 | -0.035 | 0.133 | 133 | 0 |
| 2024-05-24 | 325 | 1.155 | 0.59 | 1.72 | 0% | -0.027 | -0.037 | 0.142 | 1 | 0 |
| 2024-05-24 | 330 | 1.04 | 0.68 | 1.4 | 0% | -0.026 | -0.034 | 0.138 | 24 | 0 |
| 2024-05-24 | 335 | 1.355 | 0.78 | 1.93 | 0% | -0.033 | -0.041 | 0.165 | 0 | 0 |
| 2024-05-24 | 340 | 1.48 | 0.9 | 2.06 | 0% | -0.027 | -0.032 | 0.141 | 15 | 2 |
| 2024-05-24 | 345 | 1.625 | 1.04 | 2.21 | 0% | -0.039 | -0.046 | 0.193 | 0 | 0 |
| 2024-05-24 | 350 | 1.78 | 1.19 | 2.37 | 0% | -0.034 | -0.037 | 0.17 | 53 | 2 |
| 2024-05-24 | 355 | 1.975 | 1.38 | 2.57 | 0% | -0.048 | -0.052 | 0.226 | 0 | 0 |
| 2024-05-24 | 360 | 2.185 | 1.59 | 2.78 | 0% | -0.053 | -0.055 | 0.245 | 21 | 0 |
| 2024-05-24 | 365 | 2.01 | 1.92 | 2.1 | 0% | -0.052 | -0.051 | 0.242 | 0 | 0 |
| 2024-05-24 | 370 | 2.455 | 2.2 | 2.71 | 0% | -0.062 | -0.059 | 0.276 | 24 | 0 |
| 2024-05-24 | 375 | 2.52 | 2.23 | 2.81 | 0% | -0.064 | -0.058 | 0.284 | 0 | 1 |
| 2024-05-24 | 380 | 3.17 | 2.64 | 3.7 | 0% | -0.072 | -0.062 | 0.312 | 84 | 5 |
| 2024-05-24 | 385 | 3.4 | 3.3 | 3.5 | 0% | -0.085 | -0.071 | 0.351 | 0 | 0 |
| 2024-05-24 | 390 | 3.43 | 2.86 | 4 | 0% | -0.089 | -0.07 | 0.363 | 85 | 0 |
| 2024-05-24 | 395 | 4.425 | 4.3 | 4.55 | -0.3% | -0.107 | -0.082 | 0.417 | 11 | 5 |
| 2024-05-24 | 400 | 5.525 | 4.9 | 6.15 | +7.1% | -0.119 | -0.087 | 0.451 | 195 | 19 |
| 2024-05-24 | 405 | 5.75 | 5.6 | 5.9 | 0% | -0.134 | -0.094 | 0.489 | 8 | 0 |
| 2024-05-24 | 410 | 6.275 | 4.9 | 7.65 | 0% | -0.146 | -0.097 | 0.519 | 73 | 0 |
| 2024-05-24 | 415 | 7.575 | 7.25 | 7.9 | 0% | -0.167 | -0.108 | 0.567 | 2 | 0 |
| 2024-05-24 | 420 | 8.175 | 7.8 | 8.55 | 0% | -0.181 | -0.11 | 0.597 | 463 | 0 |
| 2024-05-24 | 425 | 9.1 | 8.55 | 9.65 | 0% | -0.199 | -0.114 | 0.631 | 0 | 1 |
| 2024-05-24 | 430 | 9.975 | 9 | 10.95 | 0% | -0.217 | -0.118 | 0.665 | 124 | 0 |
| 2024-05-24 | 435 | 11.775 | 11.35 | 12.2 | 0% | -0.242 | -0.127 | 0.708 | 11 | 0 |
| 2024-05-24 | 440 | 12.65 | 11.7 | 13.6 | 0% | -0.256 | -0.122 | 0.728 | 469 | 3 |
| 2024-05-24 | 445 | 14.875 | 14.6 | 15.15 | +8% | -0.289 | -0.137 | 0.773 | 80 | 6 |
| 2024-05-24 | 450 | 16 | 14.9 | 17.1 | +19.7% | -0.308 | -0.132 | 0.795 | 790 | 3 |
| 2024-05-24 | 455 | 17.7 | 16.7 | 18.7 | 0% | -0.336 | -0.139 | 0.825 | 40 | 0 |
| 2024-05-24 | 460 | 19.625 | 18.65 | 20.6 | +19.3% | -0.363 | -0.142 | 0.848 | 502 | 69 |
| 2024-05-24 | 465 | 22.4 | 22.05 | 22.75 | +19% | -0.391 | -0.148 | 0.868 | 6 | 55 |
| 2024-05-24 | 470 | 24.05 | 23.2 | 24.9 | +22.8% | -0.418 | -0.149 | 0.882 | 363 | 7 |
| 2024-05-24 | 475 | 27.075 | 26.8 | 27.35 | +2.8% | -0.445 | -0.149 | 0.892 | 24 | 89 |
| 2024-05-24 | 480 | 29.525 | 29.35 | 29.7 | +11.8% | -0.473 | -0.148 | 0.897 | 1,236 | 7 |
| 2024-05-24 | 485 | 32.2 | 31.95 | 32.45 | +6.6% | -0.5 | -0.147 | 0.899 | 30 | 2 |
| 2024-05-24 | 490 | 34.975 | 34.7 | 35.25 | +21.1% | -0.528 | -0.145 | 0.895 | 528 | 17 |
| 2024-05-24 | 495 | 37.425 | 36.35 | 38.5 | -5% | -0.558 | -0.139 | 0.887 | 23 | 3 |
| 2024-05-24 | 500 | 41.1 | 40.55 | 41.65 | 0% | -0.582 | -0.139 | 0.877 | 649 | 0 |
| 2024-05-24 | 505 | 44.25 | 43.7 | 44.8 | 0% | -0.609 | -0.135 | 0.861 | 0 | 10 |
| 2024-05-24 | 510 | 46.95 | 45.6 | 48.3 | 0% | -0.64 | -0.125 | 0.837 | 136 | 1 |
| 2024-05-24 | 515 | 50.375 | 49.05 | 51.7 | 0% | -0.659 | -0.126 | 0.821 | 1 | 1 |
| 2024-05-24 | 520 | 54.05 | 52.65 | 55.45 | 0% | -0.69 | -0.114 | 0.788 | 105 | 0 |
| 2024-05-24 | 525 | 58 | 56.35 | 59.65 | 0% | -0.717 | -0.11 | 0.748 | 0 | 0 |
| 2024-05-24 | 530 | 61.575 | 60.15 | 63 | 0% | -0.741 | -0.101 | 0.716 | 126 | 0 |
| 2024-05-24 | 535 | 66.1 | 64.85 | 67.35 | 0% | -0.755 | -0.1 | 0.697 | 0 | 0 |
| 2024-05-24 | 540 | 70.4 | 69.45 | 71.35 | 0% | -0.771 | -0.096 | 0.672 | 92 | 0 |
| 2024-05-24 | 545 | 73.7 | 72.15 | 75.25 | 0% | -0.813 | -0.079 | 0.582 | 0 | 0 |
| 2024-05-24 | 550 | 77.75 | 76.1 | 79.4 | 0% | -0.833 | -0.07 | 0.543 | 83 | 0 |
| 2024-05-24 | 555 | 83.025 | 82.2 | 83.85 | 0% | -0.833 | -0.075 | 0.542 | 0 | 0 |
| 2024-05-24 | 560 | 87.7 | 86.6 | 88.8 | 0% | -0.843 | -0.073 | 0.523 | 33 | 3 |
| 2024-05-24 | 565 | 91.875 | 90.85 | 92.9 | 0% | -0.868 | -0.062 | 0.456 | 0 | 0 |
| 2024-05-24 | 570 | 96.1 | 94.4 | 97.8 | 0% | -0.89 | -0.051 | 0.4 | 25 | 0 |
| 2024-05-24 | 575 | 100.625 | 98.1 | 103.15 | 0% | -0.913 | -0.041 | 0.328 | 0 | 0 |
| 2024-05-24 | 580 | 105.3 | 102.7 | 107.9 | 0% | -0.926 | -0.034 | 0.286 | 16 | 0 |
| 2024-05-24 | 585 | 110.625 | 108.55 | 112.7 | 0% | -0.917 | -0.042 | 0.317 | 0 | 0 |
| 2024-05-24 | 590 | 115.4 | 113.3 | 117.5 | 0% | -0.927 | -0.037 | 0.282 | 1 | 0 |
| 2024-05-24 | 595 | 120.25 | 118.1 | 122.4 | 0% | -0.934 | -0.035 | 0.261 | 0 | 0 |
| 2024-05-24 | 600 | 125.15 | 123 | 127.3 | 0% | -0.938 | -0.033 | 0.249 | 0 | 0 |
| 2024-05-24 | 605 | 130.1 | 127.95 | 132.25 | 0% | -0.94 | -0.033 | 0.242 | 0 | 0 |
| 2024-05-24 | 610 | 135.025 | 132.9 | 137.15 | 0% | -0.943 | -0.032 | 0.234 | 0 | 0 |
| 2024-05-24 | 615 | 140.05 | 137.9 | 142.2 | 0% | -0.943 | -0.033 | 0.233 | 0 | 0 |
| 2024-05-24 | 620 | 145.025 | 142.85 | 147.2 | 0% | -0.945 | -0.033 | 0.228 | 0 | 0 |
| 2024-05-24 | 625 | 150.025 | 147.85 | 152.2 | 0% | -0.946 | -0.033 | 0.225 | 0 | 0 |
| 2024-05-24 | 630 | 155.05 | 152.9 | 157.2 | 0% | -0.946 | -0.034 | 0.224 | 0 | 0 |
| 2024-05-24 | 635 | 160 | 157.85 | 162.15 | 0% | -0.948 | -0.034 | 0.219 | 0 | 0 |
| 2024-05-24 | 640 | 165.025 | 162.95 | 167.1 | 0% | -0.948 | -0.035 | 0.218 | 0 | 0 |
| 2024-05-24 | 645 | 170 | 167.85 | 172.15 | 0% | -0.949 | -0.034 | 0.214 | 0 | 0 |
| 2024-05-24 | 650 | 175.025 | 172.9 | 177.15 | 0% | -0.949 | -0.036 | 0.215 | 0 | 0 |
| 2024-05-24 | 655 | 180.775 | 177.85 | 183.7 | 0% | -0.931 | -0.055 | 0.277 | 0 | 0 |
| 2024-05-24 | 660 | 185.05 | 182.95 | 187.15 | 0% | -0.95 | -0.037 | 0.212 | 0 | 0 |
| 2024-05-24 | 665 | 190.075 | 188 | 192.15 | 0% | -0.95 | -0.038 | 0.212 | 0 | 0 |
| 2024-05-24 | 670 | 195.025 | 192.9 | 197.15 | 0% | -0.951 | -0.037 | 0.207 | 0 | 0 |
| 2024-05-24 | 675 | 200 | 197.85 | 202.15 | 0% | -0.965 | -0.029 | 0.15 | 0 | 0 |
| 2024-05-24 | 680 | 205.025 | 202.9 | 207.15 | 0% | -0.952 | -0.038 | 0.204 | 0 | 0 |
| 2024-05-24 | 685 | 210.025 | 207.9 | 212.15 | 0% | -0.953 | -0.038 | 0.202 | 0 | 0 |
| 2024-05-24 | 690 | 215.05 | 212.95 | 217.15 | 0% | -0.953 | -0.039 | 0.202 | 0 | 0 |
| 2024-05-24 | 695 | 220.05 | 217.95 | 222.15 | 0% | -0.953 | -0.04 | 0.201 | 0 | 0 |
| 2024-05-24 | 700 | 225.025 | 222.9 | 227.15 | 0% | -0.954 | -0.04 | 0.198 | 0 | 0 |
| 2024-05-24 | 705 | 230.025 | 227.9 | 232.15 | 0% | -0.956 | -0.04 | 0.197 | 0 | 0 |
| 2024-05-24 | 710 | 235.025 | 232.9 | 237.15 | 0% | -0.966 | -0.031 | 0.143 | 0 | 0 |
| 2024-05-24 | 715 | 239.95 | 237.85 | 242.05 | 0% | -0.969 | -0.029 | 0.135 | 0 | 0 |
| 2024-05-24 | 720 | 245.025 | 242.9 | 247.15 | 0% | -0.968 | -0.032 | 0.141 | 0 | 0 |
| 2024-05-24 | 730 | 254.7 | 252.25 | 257.15 | 0% | -0.977 | -0.021 | 0.103 | 0 | 0 |
| 2024-05-24 | 740 | 265 | 262.85 | 267.15 | 0% | -0.969 | -0.032 | 0.137 | 0 | 0 |
| 2024-05-24 | 750 | 274.95 | 272.8 | 277.1 | 0% | -0.971 | -0.031 | 0.13 | 0 | 0 |
| 2024-05-24 | 760 | 284.975 | 282.8 | 287.15 | 0% | -0.97 | -0.032 | 0.131 | 0 | 0 |
| 2024-05-24 | 770 | 295.025 | 292.9 | 297.15 | 0% | -0.97 | -0.034 | 0.134 | 0 | 0 |
| 2024-05-24 | 780 | 305 | 302.9 | 307.1 | 0% | -0.97 | -0.034 | 0.131 | 0 | 0 |
| 2024-05-24 | 790 | 314.975 | 312.8 | 317.15 | 0% | -0.972 | -0.033 | 0.126 | 0 | 0 |
| 2024-05-24 | 800 | 325.025 | 322.9 | 327.15 | 0% | -0.971 | -0.035 | 0.13 | 0 | 0 |
| 2024-05-24 | 820 | 344.975 | 342.8 | 347.15 | 0% | -0.973 | -0.034 | 0.123 | 0 | 0 |
| 2024-05-24 | 840 | 364.975 | 362.8 | 367.15 | 0% | -0.973 | -0.035 | 0.122 | 0 | 0 |
| 2024-05-24 | 860 | 385.025 | 382.9 | 387.15 | 0% | -0.972 | -0.038 | 0.125 | 0 | 0 |
| 2024-05-24 | 880 | 404.975 | 402.85 | 407.1 | 0% | -0.974 | -0.037 | 0.119 | 0 | 0 |
