| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 35.73 | 35 | 118 | 9,171 | 5,375 | 122 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 240 | 5.05 | 3.6 | 6.5 | 0% | -0.042 | -0.015 | 0.543 | 25 | 0 |
| 2024-05-24 | 250 | 6.325 | 5.95 | 6.7 | 0% | -0.05 | -0.017 | 0.629 | 585 | 22 |
| 2024-05-24 | 260 | 8.025 | 6.65 | 9.4 | 0% | -0.058 | -0.019 | 0.704 | 68 | 2 |
| 2024-05-24 | 270 | 9 | 6.8 | 11.2 | 0% | -0.068 | -0.022 | 0.796 | 41 | 0 |
| 2024-05-24 | 280 | 10.45 | 9.65 | 11.25 | 0% | -0.077 | -0.024 | 0.878 | 81 | 0 |
| 2024-05-24 | 290 | 12.625 | 11 | 14.25 | 0% | -0.089 | -0.026 | 0.978 | 52 | 0 |
| 2024-05-24 | 300 | 13.65 | 12.5 | 14.8 | 0% | -0.097 | -0.027 | 1.043 | 137 | 0 |
| 2024-05-24 | 310 | 15.675 | 13.45 | 17.9 | 0% | -0.104 | -0.027 | 1.097 | 25 | 1 |
| 2024-05-24 | 320 | 16.9 | 14.5 | 19.3 | 0% | -0.118 | -0.03 | 1.2 | 17 | 0 |
| 2024-05-24 | 330 | 19.1 | 17.1 | 21.1 | 0% | -0.131 | -0.032 | 1.288 | 76 | 0 |
| 2024-05-24 | 340 | 20.575 | 19.1 | 22.05 | 0% | -0.142 | -0.033 | 1.36 | 36 | 0 |
| 2024-05-24 | 350 | 23.275 | 21.9 | 24.65 | 0% | -0.156 | -0.034 | 1.45 | 59 | 0 |
| 2024-05-24 | 360 | 25.25 | 23.6 | 26.9 | 0% | -0.169 | -0.035 | 1.526 | 52 | 0 |
| 2024-05-24 | 370 | 27.7 | 25.75 | 29.65 | 0% | -0.184 | -0.036 | 1.606 | 35 | 0 |
| 2024-05-24 | 380 | 30.6 | 28.8 | 32.4 | 0% | -0.199 | -0.037 | 1.687 | 65 | 0 |
| 2024-05-24 | 390 | 33.5 | 31.8 | 35.2 | 0% | -0.215 | -0.038 | 1.763 | 54 | 0 |
| 2024-05-24 | 400 | 36.625 | 34.9 | 38.35 | +4.7% | -0.23 | -0.038 | 1.83 | 472 | 80 |
| 2024-05-24 | 410 | 40.025 | 38.4 | 41.65 | 0% | -0.249 | -0.04 | 1.909 | 161 | 0 |
| 2024-05-24 | 420 | 44.05 | 42 | 46.1 | 0% | -0.267 | -0.041 | 1.978 | 264 | 0 |
| 2024-05-24 | 430 | 48.375 | 46.3 | 50.45 | 0% | -0.287 | -0.042 | 2.038 | 153 | 0 |
| 2024-05-24 | 440 | 51.7 | 49.55 | 53.85 | 0% | -0.305 | -0.042 | 2.095 | 19 | 0 |
| 2024-05-24 | 450 | 55.175 | 53.6 | 56.75 | 0% | -0.325 | -0.042 | 2.145 | 366 | 0 |
| 2024-05-24 | 460 | 60.65 | 57.95 | 63.35 | 0% | -0.344 | -0.043 | 2.193 | 49 | 0 |
| 2024-05-24 | 470 | 64.175 | 62.45 | 65.9 | 0% | -0.364 | -0.042 | 2.234 | 209 | 0 |
| 2024-05-24 | 480 | 69.65 | 67.05 | 72.25 | 0% | -0.385 | -0.042 | 2.262 | 72 | 0 |
| 2024-05-24 | 490 | 73.6 | 72.2 | 75 | 0% | -0.407 | -0.041 | 2.291 | 135 | 0 |
| 2024-05-24 | 500 | 79.3 | 76.45 | 82.15 | 0% | -0.43 | -0.041 | 2.305 | 536 | 1 |
| 2024-05-24 | 510 | 84.8 | 83.1 | 86.5 | 0% | -0.452 | -0.04 | 2.317 | 47 | 1 |
| 2024-05-24 | 520 | 90.6 | 88.45 | 92.75 | 0% | -0.47 | -0.039 | 2.332 | 23 | 0 |
| 2024-05-24 | 530 | 96.525 | 94.65 | 98.4 | 0% | -0.49 | -0.039 | 2.335 | 20 | 0 |
| 2024-05-24 | 540 | 102.925 | 100.65 | 105.2 | 0% | -0.51 | -0.038 | 2.33 | 18 | 0 |
| 2024-05-24 | 550 | 109.325 | 106.75 | 111.9 | 0% | -0.546 | -0.038 | 2.242 | 119 | 0 |
| 2024-05-24 | 560 | 115.275 | 112.9 | 117.65 | 0% | -0.566 | -0.036 | 2.235 | 81 | 0 |
| 2024-05-24 | 570 | 122.05 | 118.55 | 125.55 | 0% | -0.584 | -0.034 | 2.222 | 286 | 0 |
| 2024-05-24 | 580 | 128.95 | 125.65 | 132.25 | 0% | -0.601 | -0.033 | 2.201 | 84 | 0 |
| 2024-05-24 | 590 | 135.325 | 131 | 139.65 | 0% | -0.621 | -0.03 | 2.177 | 12 | 0 |
| 2024-05-24 | 600 | 141.7 | 138 | 145.4 | 0% | -0.662 | -0.029 | 2.011 | 105 | 10 |
| 2024-05-24 | 610 | 150.65 | 147.6 | 153.7 | 0% | -0.683 | -0.028 | 1.94 | 24 | 0 |
| 2024-05-24 | 620 | 158.425 | 156 | 160.85 | 0% | -0.703 | -0.026 | 1.866 | 13 | 0 |
| 2024-05-24 | 630 | 166.45 | 163.5 | 169.4 | 0% | -0.717 | -0.025 | 1.833 | 352 | 0 |
| 2024-05-24 | 640 | 174.35 | 171.4 | 177.3 | 0% | -0.731 | -0.023 | 1.796 | 164 | 0 |
| 2024-05-24 | 650 | 182.775 | 179.75 | 185.8 | 0% | -0.776 | -0.021 | 1.542 | 18 | 0 |
| 2024-05-24 | 660 | 191 | 187.35 | 194.65 | 0% | -0.795 | -0.018 | 1.458 | 2 | 0 |
| 2024-05-24 | 670 | 200.1 | 196.55 | 203.65 | 0% | -0.807 | -0.018 | 1.401 | 2 | 0 |
| 2024-05-24 | 680 | 208.425 | 205.3 | 211.55 | 0% | -0.822 | -0.015 | 1.335 | 2 | 0 |
| 2024-05-24 | 690 | 217.825 | 213.95 | 221.7 | 0% | -0.828 | -0.015 | 1.312 | 0 | 0 |
| 2024-05-24 | 700 | 227.35 | 224.05 | 230.65 | 0% | -0.877 | -0.012 | 0.948 | 155 | 0 |
| 2024-05-24 | 710 | 236.525 | 232.1 | 240.95 | 0% | -0.894 | -0.01 | 0.839 | 2 | 0 |
| 2024-05-24 | 720 | 245.525 | 241.05 | 250 | 0% | -0.908 | -0.008 | 0.757 | 0 | 0 |
| 2024-05-24 | 730 | 255.5 | 251 | 260 | 0% | -0.909 | -0.008 | 0.751 | 0 | 0 |
| 2024-05-24 | 740 | 265.5 | 261.05 | 269.95 | 0% | -0.91 | -0.009 | 0.746 | 0 | 0 |
| 2024-05-24 | 760 | 285 | 280 | 290 | 0% | -0.916 | -0.008 | 0.715 | 0 | 0 |
| 2024-05-24 | 780 | 305 | 300 | 310 | 0% | -0.917 | -0.008 | 0.708 | 2 | 1 |
| 2024-05-24 | 800 | 325 | 320 | 330 | 0% | -0.918 | -0.009 | 0.701 | 0 | 0 |
| 2024-05-24 | 820 | 345 | 340 | 350 | 0% | -0.919 | -0.009 | 0.7 | 0 | 0 |
| 2024-05-24 | 840 | 365 | 360 | 370 | 0% | -0.919 | -0.009 | 0.695 | 0 | 0 |
| 2024-05-24 | 860 | 385 | 380 | 390 | 0% | -0.92 | -0.01 | 0.691 | 0 | 0 |
| 2024-05-24 | 880 | 405.025 | 400.05 | 410 | 0% | -0.921 | -0.01 | 0.688 | 0 | 0 |
| 2024-05-24 | 900 | 425 | 420 | 430 | 0% | -0.921 | -0.01 | 0.684 | 0 | 0 |
| 2024-05-24 | 920 | 445 | 440 | 450 | 0% | -0.922 | -0.011 | 0.681 | 0 | 0 |
| 2024-05-24 | 940 | 465 | 460 | 470 | 0% | -0.922 | -0.011 | 0.679 | 0 | 0 |
