| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 33.71 | 293 | 337 | 9,422 | 14,456 | 244 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 240 | 0.69 | 0.07 | 1.31 | 0% | -0.011 | -0.019 | 0.081 | 0 | 0 |
| 2024-05-24 | 250 | 0.74 | 0.1 | 1.38 | 0% | -0.013 | -0.02 | 0.089 | 54 | 0 |
| 2024-05-24 | 260 | 0.805 | 0.13 | 1.48 | 0% | -0.014 | -0.021 | 0.098 | 36 | 0 |
| 2024-05-24 | 270 | 0.5 | 0.3 | 0.7 | 0% | -0.011 | -0.014 | 0.075 | 263 | 0 |
| 2024-05-24 | 275 | 0.935 | 0.21 | 1.66 | 0% | -0.017 | -0.023 | 0.116 | 141 | 0 |
| 2024-05-24 | 280 | 1.065 | 0.4 | 1.73 | 0% | -0.02 | -0.026 | 0.128 | 35 | 0 |
| 2024-05-24 | 285 | 1.04 | 0.28 | 1.8 | 0% | -0.02 | -0.025 | 0.13 | 131 | 0 |
| 2024-05-24 | 290 | 1.1 | 0.31 | 1.89 | 0% | -0.021 | -0.026 | 0.137 | 17 | 0 |
| 2024-05-24 | 295 | 1.31 | 0.64 | 1.98 | 0% | -0.025 | -0.03 | 0.156 | 21 | 0 |
| 2024-05-24 | 300 | 1.405 | 0.73 | 2.08 | 0% | -0.027 | -0.031 | 0.167 | 95 | 0 |
| 2024-05-24 | 305 | 1.52 | 0.84 | 2.2 | 0% | -0.029 | -0.033 | 0.179 | 10 | 0 |
| 2024-05-24 | 310 | 1.645 | 0.96 | 2.33 | 0% | -0.032 | -0.034 | 0.192 | 3 | 0 |
| 2024-05-24 | 315 | 1.78 | 1.09 | 2.47 | 0% | -0.034 | -0.036 | 0.205 | 13 | 0 |
| 2024-05-24 | 320 | 1.935 | 1.24 | 2.63 | 0% | -0.037 | -0.038 | 0.221 | 4 | 0 |
| 2024-05-24 | 325 | 2.105 | 1.41 | 2.8 | 0% | -0.041 | -0.04 | 0.237 | 4 | 0 |
| 2024-05-24 | 330 | 2.135 | 1.6 | 2.67 | 0% | -0.043 | -0.04 | 0.244 | 18 | 0 |
| 2024-05-24 | 335 | 2.535 | 1.82 | 3.25 | 0% | -0.049 | -0.045 | 0.274 | 9 | 0 |
| 2024-05-24 | 340 | 2.78 | 2.06 | 3.5 | 0% | -0.054 | -0.048 | 0.295 | 6 | 0 |
| 2024-05-24 | 345 | 2.655 | 2.48 | 2.83 | 0% | -0.054 | -0.046 | 0.296 | 5 | 0 |
| 2024-05-24 | 350 | 2.91 | 2.77 | 3.05 | 0% | -0.059 | -0.048 | 0.318 | 859 | 1 |
| 2024-05-24 | 355 | 3.275 | 3.1 | 3.45 | 0% | -0.066 | -0.052 | 0.345 | 8 | 0 |
| 2024-05-24 | 360 | 3.295 | 2.79 | 3.8 | 0% | -0.071 | -0.054 | 0.368 | 38 | 10 |
| 2024-05-24 | 365 | 4.825 | 3.9 | 5.75 | 0% | -0.089 | -0.067 | 0.433 | 21 | 1 |
| 2024-05-24 | 370 | 4.55 | 4.4 | 4.7 | 0% | -0.089 | -0.063 | 0.433 | 42 | 0 |
| 2024-05-24 | 375 | 4.375 | 3.5 | 5.25 | 0% | -0.09 | -0.06 | 0.438 | 28 | 0 |
| 2024-05-24 | 380 | 5.675 | 5.5 | 5.85 | 0% | -0.106 | -0.07 | 0.496 | 733 | 23 |
| 2024-05-24 | 385 | 7 | 6.15 | 7.85 | 0% | -0.125 | -0.081 | 0.555 | 131 | 0 |
| 2024-05-24 | 390 | 6.325 | 5.4 | 7.25 | 0% | -0.123 | -0.074 | 0.549 | 343 | 0 |
| 2024-05-24 | 395 | 8.125 | 7.6 | 8.65 | 0% | -0.145 | -0.086 | 0.614 | 110 | 1 |
| 2024-05-24 | 400 | 9.225 | 8.45 | 10 | +20.8% | -0.157 | -0.09 | 0.648 | 497 | 3 |
| 2024-05-24 | 405 | 9.575 | 7.95 | 11.2 | 0% | -0.169 | -0.092 | 0.68 | 61 | 0 |
| 2024-05-24 | 410 | 10.925 | 10 | 11.85 | 0% | -0.186 | -0.098 | 0.722 | 194 | 0 |
| 2024-05-24 | 415 | 11.85 | 11.55 | 12.15 | 0% | -0.2 | -0.101 | 0.755 | 230 | 0 |
| 2024-05-24 | 420 | 12.75 | 12.15 | 13.35 | 0% | -0.214 | -0.103 | 0.787 | 424 | 1 |
| 2024-05-24 | 425 | 14.225 | 13.3 | 15.15 | 0% | -0.231 | -0.106 | 0.822 | 179 | 1 |
| 2024-05-24 | 430 | 15.05 | 14.15 | 15.95 | 0% | -0.248 | -0.108 | 0.852 | 574 | 0 |
| 2024-05-24 | 435 | 16.95 | 16.4 | 17.5 | 0% | -0.268 | -0.113 | 0.888 | 567 | 11 |
| 2024-05-24 | 440 | 18.4 | 17.75 | 19.05 | 0% | -0.287 | -0.115 | 0.918 | 239 | 0 |
| 2024-05-24 | 445 | 20.525 | 20.25 | 20.8 | +7.1% | -0.308 | -0.12 | 0.948 | 384 | 3 |
| 2024-05-24 | 450 | 22.175 | 21.85 | 22.5 | +2.4% | -0.328 | -0.121 | 0.974 | 1,705 | 6 |
| 2024-05-24 | 455 | 23.55 | 22.6 | 24.5 | +15.5% | -0.347 | -0.118 | 0.994 | 250 | 17 |
| 2024-05-24 | 460 | 25.475 | 24.5 | 26.45 | 0% | -0.369 | -0.121 | 1.016 | 299 | 58 |
| 2024-05-24 | 465 | 27.9 | 27.25 | 28.55 | 0% | -0.391 | -0.123 | 1.034 | 311 | 7 |
| 2024-05-24 | 470 | 29.925 | 29.05 | 30.8 | +13.9% | -0.414 | -0.123 | 1.047 | 309 | 3 |
| 2024-05-24 | 475 | 32.5 | 31.8 | 33.2 | +5.8% | -0.436 | -0.126 | 1.058 | 468 | 56 |
| 2024-05-24 | 480 | 35.35 | 35.1 | 35.6 | 0% | -0.459 | -0.125 | 1.065 | 1,016 | 86 |
| 2024-05-24 | 485 | 37.95 | 37.7 | 38.2 | +5.2% | -0.482 | -0.124 | 1.068 | 153 | 1 |
| 2024-05-24 | 490 | 40.65 | 40.4 | 40.9 | +3.1% | -0.504 | -0.122 | 1.07 | 111 | 6 |
| 2024-05-24 | 495 | 42.825 | 41.55 | 44.1 | 0% | -0.528 | -0.118 | 1.065 | 223 | 0 |
| 2024-05-24 | 500 | 46.375 | 45.5 | 47.25 | +2.8% | -0.549 | -0.118 | 1.059 | 514 | 2 |
| 2024-05-24 | 505 | 48.85 | 47.7 | 50 | 0% | -0.575 | -0.113 | 1.046 | 103 | 0 |
| 2024-05-24 | 510 | 52.675 | 51.2 | 54.15 | 0% | -0.594 | -0.113 | 1.034 | 220 | 0 |
| 2024-05-24 | 515 | 56.3 | 54.75 | 57.85 | 0% | -0.613 | -0.111 | 1.021 | 136 | 7 |
| 2024-05-24 | 520 | 59 | 58.05 | 59.95 | 0% | -0.639 | -0.104 | 0.996 | 352 | 0 |
| 2024-05-24 | 525 | 62.5 | 61.6 | 63.4 | 0% | -0.661 | -0.101 | 0.971 | 60 | 0 |
| 2024-05-24 | 530 | 65.775 | 64.5 | 67.05 | 0% | -0.687 | -0.095 | 0.933 | 68 | 0 |
| 2024-05-24 | 535 | 69.575 | 68.35 | 70.8 | 0% | -0.705 | -0.091 | 0.909 | 62 | 0 |
| 2024-05-24 | 540 | 73.35 | 72.1 | 74.6 | +6.6% | -0.732 | -0.081 | 0.869 | 189 | 20 |
| 2024-05-24 | 545 | 77.175 | 75.65 | 78.7 | 0% | -0.742 | -0.081 | 0.852 | 66 | 0 |
| 2024-05-24 | 550 | 81.1 | 79.45 | 82.75 | 0% | -0.77 | -0.075 | 0.784 | 262 | 0 |
| 2024-05-24 | 555 | 85.675 | 83.5 | 87.85 | 0% | -0.783 | -0.074 | 0.755 | 75 | 0 |
| 2024-05-24 | 560 | 89.45 | 87.9 | 91 | 0% | -0.802 | -0.066 | 0.717 | 96 | 0 |
| 2024-05-24 | 565 | 93.575 | 91.9 | 95.25 | 0% | -0.818 | -0.061 | 0.683 | 134 | 0 |
| 2024-05-24 | 570 | 98.4 | 96 | 100.8 | 0% | -0.83 | -0.06 | 0.647 | 223 | 0 |
| 2024-05-24 | 575 | 102.5 | 101.3 | 103.7 | 0% | -0.852 | -0.052 | 0.583 | 67 | 13 |
| 2024-05-24 | 580 | 107.275 | 106.4 | 108.15 | 0% | -0.861 | -0.051 | 0.559 | 103 | 0 |
| 2024-05-24 | 585 | 111.8 | 110.75 | 112.85 | 0% | -0.872 | -0.047 | 0.527 | 40 | 0 |
| 2024-05-24 | 590 | 116.775 | 115.5 | 118.05 | 0% | -0.875 | -0.047 | 0.519 | 143 | 0 |
| 2024-05-24 | 595 | 121.25 | 119 | 123.5 | 0% | -0.896 | -0.04 | 0.443 | 60 | 0 |
| 2024-05-24 | 600 | 125.925 | 123.65 | 128.2 | 0% | -0.908 | -0.036 | 0.398 | 56 | 0 |
| 2024-05-24 | 605 | 130.825 | 128.7 | 132.95 | 0% | -0.912 | -0.035 | 0.388 | 33 | 0 |
| 2024-05-24 | 610 | 135.475 | 133.15 | 137.8 | 0% | -0.922 | -0.031 | 0.352 | 6 | 0 |
| 2024-05-24 | 615 | 141.15 | 137.9 | 144.4 | 0% | -0.905 | -0.042 | 0.417 | 3 | 0 |
| 2024-05-24 | 620 | 146.05 | 142.8 | 149.3 | 0% | -0.911 | -0.04 | 0.388 | 1 | 0 |
| 2024-05-24 | 625 | 150.075 | 147.65 | 152.5 | 0% | -0.952 | -0.021 | 0.225 | 1 | 0 |
| 2024-05-24 | 630 | 155.925 | 152.7 | 159.15 | 0% | -0.917 | -0.039 | 0.372 | 0 | 0 |
| 2024-05-24 | 635 | 160.85 | 157.6 | 164.1 | 0% | -0.919 | -0.039 | 0.364 | 7 | 0 |
| 2024-05-24 | 640 | 165.85 | 162.6 | 169.1 | 0% | -0.92 | -0.039 | 0.361 | 0 | 0 |
| 2024-05-24 | 645 | 170.9 | 167.7 | 174.1 | 0% | -0.921 | -0.04 | 0.36 | 2 | 0 |
| 2024-05-24 | 650 | 175.85 | 172.6 | 179.1 | 0% | -0.922 | -0.04 | 0.354 | 0 | 0 |
| 2024-05-24 | 655 | 180.75 | 177.6 | 183.9 | 0% | -0.925 | -0.039 | 0.347 | 0 | 0 |
| 2024-05-24 | 660 | 185.85 | 182.6 | 189.1 | 0% | -0.924 | -0.041 | 0.348 | 0 | 0 |
| 2024-05-24 | 665 | 190.9 | 187.7 | 194.1 | 0% | -0.924 | -0.042 | 0.35 | 0 | 0 |
| 2024-05-24 | 670 | 195.85 | 192.6 | 199.1 | 0% | -0.926 | -0.042 | 0.343 | 0 | 0 |
| 2024-05-24 | 675 | 200.875 | 197.65 | 204.1 | 0% | -0.926 | -0.043 | 0.344 | 0 | 0 |
| 2024-05-24 | 680 | 205.85 | 202.6 | 209.1 | 0% | -0.927 | -0.043 | 0.34 | 0 | 0 |
| 2024-05-24 | 685 | 210 | 207.6 | 212.4 | 0% | -0.96 | -0.023 | 0.198 | 0 | 0 |
| 2024-05-24 | 690 | 215.875 | 212.65 | 219.1 | 0% | -0.928 | -0.044 | 0.337 | 0 | 0 |
| 2024-05-24 | 695 | 219.7 | 216.95 | 222.45 | 0% | -0.969 | -0.017 | 0.156 | 0 | 0 |
| 2024-05-24 | 700 | 225.75 | 222.6 | 228.9 | 0% | -0.931 | -0.043 | 0.325 | 0 | 0 |
| 2024-05-24 | 705 | 230.85 | 227.6 | 234.1 | 0% | -0.93 | -0.045 | 0.33 | 0 | 0 |
| 2024-05-24 | 710 | 235.875 | 232.65 | 239.1 | 0% | -0.93 | -0.046 | 0.329 | 2 | 0 |
| 2024-05-24 | 715 | 240.825 | 237.55 | 244.1 | 0% | -0.931 | -0.046 | 0.325 | 0 | 0 |
| 2024-05-24 | 720 | 244.75 | 240.4 | 249.1 | 0% | -0.97 | -0.018 | 0.155 | 0 | 0 |
| 2024-05-24 | 725 | 250.825 | 247.55 | 254.1 | 0% | -0.932 | -0.047 | 0.321 | 0 | 0 |
| 2024-05-24 | 730 | 255.025 | 252.6 | 257.45 | 0% | -0.962 | -0.025 | 0.189 | 0 | 0 |
| 2024-05-24 | 735 | 260.925 | 257.75 | 264.1 | 0% | -0.932 | -0.049 | 0.322 | 0 | 0 |
| 2024-05-24 | 740 | 265.825 | 262.55 | 269.1 | 0% | -0.934 | -0.048 | 0.317 | 0 | 0 |
| 2024-05-24 | 745 | 270.825 | 267.55 | 274.1 | 0% | -0.934 | -0.048 | 0.315 | 0 | 0 |
| 2024-05-24 | 750 | 275.825 | 272.55 | 279.1 | 0% | -0.934 | -0.048 | 0.314 | 0 | 0 |
| 2024-05-24 | 755 | 280.5 | 276.9 | 284.1 | 0% | -0.941 | -0.043 | 0.286 | 0 | 0 |
| 2024-05-24 | 760 | 284.975 | 282.55 | 287.4 | 0% | -0.964 | -0.026 | 0.181 | 0 | 0 |
| 2024-05-24 | 765 | 291 | 287.9 | 294.1 | 0% | -0.934 | -0.052 | 0.317 | 0 | 0 |
| 2024-05-24 | 770 | 295.35 | 291.6 | 299.1 | 0% | -0.944 | -0.042 | 0.275 | 0 | 0 |
| 2024-05-24 | 775 | 300.05 | 297.6 | 302.5 | 0% | -0.964 | -0.027 | 0.182 | 0 | 0 |
| 2024-05-24 | 780 | 305.875 | 302.65 | 309.1 | 0% | -0.936 | -0.051 | 0.308 | 0 | 0 |
| 2024-05-24 | 785 | 310 | 307.55 | 312.45 | 0% | -0.965 | -0.027 | 0.178 | 0 | 0 |
| 2024-05-24 | 790 | 315.35 | 311.6 | 319.1 | 0% | -0.945 | -0.043 | 0.271 | 0 | 0 |
| 2024-05-24 | 795 | 320.825 | 317.55 | 324.1 | 0% | -0.938 | -0.052 | 0.302 | 0 | 0 |
| 2024-05-24 | 800 | 325.825 | 322.55 | 329.1 | 0% | -0.938 | -0.052 | 0.301 | 0 | 0 |
| 2024-05-24 | 805 | 330.825 | 327.55 | 334.1 | 0% | -0.938 | -0.052 | 0.3 | 0 | 0 |
| 2024-05-24 | 810 | 335.825 | 332.55 | 339.1 | 0% | -0.938 | -0.053 | 0.299 | 0 | 0 |
| 2024-05-24 | 815 | 340.825 | 337.55 | 344.1 | 0% | -0.939 | -0.053 | 0.298 | 0 | 0 |
| 2024-05-24 | 820 | 345.025 | 342.55 | 347.5 | 0% | -0.966 | -0.029 | 0.175 | 0 | 0 |
| 2024-05-24 | 825 | 350.825 | 347.55 | 354.1 | 0% | -0.939 | -0.054 | 0.296 | 0 | 0 |
| 2024-05-24 | 830 | 355.825 | 352.55 | 359.1 | 0% | -0.939 | -0.054 | 0.296 | 0 | 0 |
| 2024-05-24 | 840 | 365.825 | 362.55 | 369.1 | 0% | -0.94 | -0.055 | 0.294 | 0 | 0 |
| 2024-05-24 | 860 | 385 | 382.55 | 387.45 | 0% | -0.967 | -0.03 | 0.17 | 0 | 0 |
| 2024-05-24 | 880 | 405 | 402.55 | 407.45 | 0% | -0.967 | -0.031 | 0.169 | 0 | 0 |
| 2024-05-24 | 900 | 425 | 422.55 | 427.45 | 0% | -0.968 | -0.031 | 0.167 | 0 | 0 |
| 2024-05-24 | 920 | 444.975 | 442.55 | 447.4 | 0% | -0.971 | -0.029 | 0.149 | 0 | 0 |
| 2024-05-24 | 940 | 465 | 462.55 | 467.45 | 0% | -0.968 | -0.033 | 0.165 | 0 | 0 |
