| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 34.75 | 35 | 32 | 1,267 | 1,621 | 142 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 240 | 9.5 | 5 | 14 | 0% | -0.058 | -0.014 | 0.88 | 1 | 0 |
| 2024-05-24 | 250 | 9.875 | 8.75 | 11 | 0% | -0.066 | -0.015 | 0.971 | 218 | 12 |
| 2024-05-24 | 260 | 12.5 | 8 | 17 | 0% | -0.074 | -0.017 | 1.058 | 5 | 0 |
| 2024-05-24 | 270 | 13.775 | 12.3 | 15.25 | 0% | -0.081 | -0.017 | 1.138 | 36 | 0 |
| 2024-05-24 | 280 | 16.5 | 12 | 21 | 0% | -0.093 | -0.019 | 1.255 | 11 | 0 |
| 2024-05-24 | 290 | 15.825 | 13 | 18.65 | 0% | -0.096 | -0.018 | 1.282 | 2 | 0 |
| 2024-05-24 | 300 | 20 | 15 | 25 | 0% | -0.111 | -0.021 | 1.427 | 37 | 0 |
| 2024-05-24 | 310 | 22.475 | 18 | 26.95 | 0% | -0.122 | -0.022 | 1.525 | 33 | 0 |
| 2024-05-24 | 320 | 25 | 20 | 30 | 0% | -0.133 | -0.023 | 1.619 | 5 | 0 |
| 2024-05-24 | 330 | 27 | 22 | 32 | 0% | -0.143 | -0.024 | 1.702 | 16 | 0 |
| 2024-05-24 | 340 | 29.8 | 25 | 34.6 | 0% | -0.156 | -0.025 | 1.795 | 12 | 0 |
| 2024-05-24 | 350 | 32.425 | 28 | 36.85 | 0% | -0.167 | -0.026 | 1.882 | 19 | 0 |
| 2024-05-24 | 360 | 35.5 | 31 | 40 | 0% | -0.18 | -0.026 | 1.97 | 32 | 0 |
| 2024-05-24 | 370 | 38.475 | 34 | 42.95 | 0% | -0.193 | -0.027 | 2.053 | 81 | 0 |
| 2024-05-24 | 380 | 42 | 37 | 47 | 0% | -0.207 | -0.028 | 2.135 | 15 | 0 |
| 2024-05-24 | 390 | 45 | 40 | 50 | 0% | -0.22 | -0.028 | 2.212 | 36 | 0 |
| 2024-05-24 | 400 | 48.5 | 44 | 53 | 0% | -0.234 | -0.028 | 2.281 | 102 | 1 |
| 2024-05-24 | 410 | 52 | 47.05 | 56.95 | +1.4% | -0.248 | -0.028 | 2.353 | 32 | 1 |
| 2024-05-24 | 420 | 56 | 51 | 61 | 0% | -0.264 | -0.029 | 2.426 | 31 | 0 |
| 2024-05-24 | 430 | 59.925 | 55 | 64.85 | 0% | -0.279 | -0.03 | 2.491 | 38 | 0 |
| 2024-05-24 | 440 | 64 | 59 | 69 | 0% | -0.295 | -0.03 | 2.548 | 69 | 0 |
| 2024-05-24 | 450 | 67.95 | 64 | 71.9 | 0% | -0.311 | -0.03 | 2.603 | 130 | 0 |
| 2024-05-24 | 460 | 73.05 | 68.1 | 78 | 0% | -0.328 | -0.03 | 2.652 | 50 | 0 |
| 2024-05-24 | 470 | 77.525 | 73.05 | 82 | 0% | -0.347 | -0.028 | 2.696 | 31 | 4 |
| 2024-05-24 | 480 | 82.5 | 78 | 87 | 0% | -0.363 | -0.03 | 2.731 | 55 | 0 |
| 2024-05-24 | 490 | 87.5 | 83 | 92 | 0% | -0.379 | -0.03 | 2.767 | 66 | 0 |
| 2024-05-24 | 500 | 92.5 | 88 | 97 | 0% | -0.396 | -0.029 | 2.797 | 66 | 0 |
| 2024-05-24 | 510 | 98 | 93 | 103 | 0% | -0.411 | -0.029 | 2.829 | 37 | 0 |
| 2024-05-24 | 520 | 103.5 | 99 | 108 | 0% | -0.428 | -0.028 | 2.847 | 34 | 0 |
| 2024-05-24 | 530 | 109 | 104 | 114 | 0% | -0.448 | -0.028 | 2.845 | 21 | 0 |
| 2024-05-24 | 540 | 115 | 110.1 | 119.9 | 0% | -0.478 | -0.028 | 2.791 | 44 | 0 |
| 2024-05-24 | 550 | 121 | 116 | 126 | 0% | -0.493 | -0.027 | 2.798 | 18 | 0 |
| 2024-05-24 | 560 | 127 | 122 | 132 | 0% | -0.508 | -0.026 | 2.807 | 14 | 0 |
| 2024-05-24 | 570 | 133.425 | 129 | 137.85 | 0% | -0.523 | -0.025 | 2.811 | 69 | 0 |
| 2024-05-24 | 580 | 140 | 135 | 145 | 0% | -0.537 | -0.024 | 2.811 | 3 | 0 |
| 2024-05-24 | 590 | 146.5 | 142 | 151 | 0% | -0.552 | -0.023 | 2.8 | 0 | 0 |
| 2024-05-24 | 600 | 153.5 | 149 | 158 | 0% | -0.589 | -0.023 | 2.661 | 87 | 12 |
| 2024-05-24 | 610 | 160.475 | 156 | 164.95 | 0% | -0.615 | -0.022 | 2.551 | 15 | 0 |
| 2024-05-24 | 620 | 167.525 | 163.05 | 172 | 0% | -0.635 | -0.021 | 2.49 | 2 | 0 |
| 2024-05-24 | 630 | 175 | 170.05 | 179.95 | 0% | -0.647 | -0.02 | 2.472 | 15 | 0 |
| 2024-05-24 | 640 | 182.5 | 178 | 187 | 0% | -0.66 | -0.019 | 2.45 | 1 | 0 |
| 2024-05-24 | 650 | 190.025 | 185.05 | 195 | 0% | -0.721 | -0.016 | 2.115 | 0 | 1 |
| 2024-05-24 | 660 | 198 | 193 | 203 | 0% | -0.71 | -0.017 | 2.206 | 2 | 0 |
| 2024-05-24 | 670 | 206 | 201 | 211 | 0% | -0.733 | -0.016 | 2.084 | 0 | 0 |
| 2024-05-24 | 680 | 214 | 209 | 219 | 0% | -0.756 | -0.014 | 1.956 | 0 | 0 |
| 2024-05-24 | 690 | 222.5 | 218 | 227 | 0% | -0.764 | -0.013 | 1.929 | 0 | 0 |
| 2024-05-24 | 700 | 231 | 226 | 236 | +3.2% | -0.866 | -0.007 | 1.192 | 15 | 1 |
| 2024-05-24 | 710 | 239.975 | 235 | 244.95 | 0% | -0.786 | -0.012 | 1.826 | 0 | 0 |
| 2024-05-24 | 720 | 248.475 | 244 | 252.95 | 0% | -0.849 | -0.009 | 1.324 | 1 | 0 |
| 2024-05-24 | 730 | 257.5 | 253 | 262 | 0% | -0.867 | -0.008 | 1.188 | 10 | 0 |
| 2024-05-24 | 740 | 267 | 262 | 272 | 0% | -0.872 | -0.008 | 1.163 | 2 | 0 |
| 2024-05-24 | 750 | 276 | 271 | 281 | 0% | -0.884 | -0.007 | 1.082 | 2 | 0 |
| 2024-05-24 | 760 | 285 | 280 | 290 | 0% | -0.894 | -0.006 | 1.013 | 0 | 0 |
| 2024-05-24 | 770 | 295 | 290 | 300 | 0% | -0.895 | -0.006 | 1.008 | 0 | 0 |
| 2024-05-24 | 780 | 305 | 300 | 310 | 0% | -0.896 | -0.006 | 1.004 | 0 | 0 |
| 2024-05-24 | 790 | 315 | 310 | 320 | 0% | -0.896 | -0.006 | 1 | 0 | 0 |
| 2024-05-24 | 800 | 325 | 320 | 330 | 0% | -0.897 | -0.006 | 0.996 | 0 | 0 |
| 2024-05-24 | 810 | 335 | 330 | 340 | 0% | -0.898 | -0.006 | 0.993 | 0 | 0 |
| 2024-05-24 | 820 | 345 | 340 | 350 | 0% | -0.898 | -0.006 | 0.989 | 0 | 0 |
| 2024-05-24 | 830 | 355 | 350 | 360 | 0% | -0.899 | -0.006 | 0.986 | 0 | 0 |
| 2024-05-24 | 840 | 365 | 360 | 370 | 0% | -0.899 | -0.007 | 0.989 | 0 | 0 |
| 2024-05-24 | 850 | 375 | 370 | 380 | 0% | -0.899 | -0.007 | 0.986 | 0 | 0 |
| 2024-05-24 | 860 | 385 | 380 | 390 | 0% | -0.9 | -0.007 | 0.984 | 0 | 0 |
| 2024-05-24 | 870 | 395 | 390 | 400 | 0% | -0.9 | -0.007 | 0.981 | 0 | 0 |
| 2024-05-24 | 880 | 405 | 400 | 410 | 0% | -0.9 | -0.007 | 0.979 | 0 | 0 |
| 2024-05-24 | 890 | 415 | 410 | 420 | 0% | -0.901 | -0.007 | 0.977 | 0 | 0 |
| 2024-05-24 | 900 | 425 | 420 | 430 | 0% | -0.901 | -0.007 | 0.976 | 0 | 0 |
| 2024-05-24 | 910 | 435 | 430 | 440 | 0% | -0.901 | -0.007 | 0.974 | 0 | 0 |
| 2024-05-24 | 920 | 445 | 440 | 450 | 0% | -0.901 | -0.007 | 0.973 | 0 | 0 |
| 2024-05-24 | 930 | 455 | 450 | 460 | 0% | -0.902 | -0.008 | 0.971 | 0 | 0 |
| 2024-05-24 | 940 | 465 | 460 | 470 | 0% | -0.902 | -0.008 | 0.97 | 0 | 0 |
