| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 114.25 | 6,858 | 9,164 | 2,451 | 4,033 | 184 | 2024-05-23 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | 340 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 90 | 0 |
| 2024-05-23 | 350 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-23 | 360 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 111 | 0 |
| 2024-05-23 | 370 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 81 | 0 |
| 2024-05-23 | 380 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 42 | 0 |
| 2024-05-23 | 390 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 63 | 0 |
| 2024-05-23 | 400 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-23 | 410 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 420 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-23 | 430 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-23 | 440 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 29 | 0 |
| 2024-05-23 | 450 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 21 | 0 |
| 2024-05-23 | 460 | 0.025 | 0 | 0.05 | 0% | -0.002 | -0.267 | 0.002 | 36 | 3 |
| 2024-05-23 | 470 | 0.025 | 0 | 0.05 | 0% | -0.002 | -0.265 | 0.002 | 0 | 19 |
| 2024-05-23 | 480 | 0.025 | 0 | 0.05 | 0% | -0.002 | -0.263 | 0.002 | 0 | 10 |
| 2024-05-23 | 490 | 0.05 | 0 | 0.1 | 0% | -0.002 | -0.261 | 0.003 | 2 | 56 |
| 2024-05-23 | 495 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 500 | 0.025 | 0 | 0.05 | 0% | -0.004 | -0.463 | 0.004 | 25 | 14 |
| 2024-05-23 | 505 | 0.05 | 0 | 0.1 | 0% | -0.003 | -0.257 | 0.003 | 0 | 48 |
| 2024-05-23 | 510 | 0.05 | 0 | 0.1 | 0% | -0.003 | -0.34 | 0.004 | 1 | 8 |
| 2024-05-23 | 515 | 0.05 | 0 | 0.1 | 0% | -0.005 | -0.455 | 0.005 | 0 | 1 |
| 2024-05-23 | 520 | 2.4 | 0 | 4.8 | 0% | -0.006 | -0.598 | 0.006 | 30 | 80 |
| 2024-05-23 | 525 | 2.4 | 0 | 4.8 | 0% | -0.003 | -0.252 | 0.003 | 0 | 9 |
| 2024-05-23 | 530 | 2.4 | 0 | 4.8 | 0% | -0.007 | -0.625 | 0.007 | 57 | 30 |
| 2024-05-23 | 535 | 2.15 | 0 | 4.3 | 0% | -0.003 | -0.249 | 0.003 | 0 | 1 |
| 2024-05-23 | 540 | 0.5 | 0.05 | 0.95 | 0% | -0.008 | -0.616 | 0.007 | 81 | 30 |
| 2024-05-23 | 545 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-23 | 550 | 1.175 | 0.1 | 2.25 | 0% | -0.009 | -0.64 | 0.008 | 46 | 115 |
| 2024-05-23 | 555 | 1.4 | 0.1 | 2.7 | 0% | -0.011 | -0.76 | 0.01 | 2 | 8 |
| 2024-05-23 | 560 | 1.975 | 0.05 | 3.9 | +25% | -0.014 | -0.902 | 0.012 | 23 | 3 |
| 2024-05-23 | 565 | 2.25 | 0 | 4.5 | 0% | -0.012 | -0.746 | 0.011 | 4 | 30 |
| 2024-05-23 | 570 | 0.375 | 0.1 | 0.65 | +300% | -0.028 | -1.758 | 0.022 | 158 | 114 |
| 2024-05-23 | 575 | 0.225 | 0 | 0.45 | +80% | -0.024 | -1.389 | 0.019 | 24 | 22 |
| 2024-05-23 | 580 | 0.25 | 0 | 0.5 | +50% | -0.025 | -1.371 | 0.02 | 42 | 236 |
| 2024-05-23 | 585 | 0.625 | 0.25 | 1 | +194.1% | -0.029 | -1.467 | 0.023 | 95 | 32 |
| 2024-05-23 | 590 | 0.725 | 0.6 | 0.85 | +100% | -0.035 | -1.662 | 0.026 | 1,085 | 93 |
| 2024-05-23 | 595 | 0.775 | 0.55 | 1 | +134.3% | -0.045 | -2.07 | 0.033 | 103 | 267 |
| 2024-05-23 | 600 | 1.1 | 1.05 | 1.15 | +100% | -0.059 | -2.527 | 0.04 | 290 | 1,103 |
| 2024-05-23 | 605 | 1.425 | 1.15 | 1.7 | +174.5% | -0.073 | -2.949 | 0.048 | 48 | 162 |
| 2024-05-23 | 607.5 | 1.55 | 1.25 | 1.85 | +88.5% | -0.083 | -3.266 | 0.052 | 16 | 78 |
| 2024-05-23 | 610 | 1.775 | 1.45 | 2.1 | +115.3% | -0.091 | -3.487 | 0.057 | 36 | 229 |
| 2024-05-23 | 612.5 | 2.025 | 1.65 | 2.4 | +115.1% | -0.1 | -3.663 | 0.06 | 34 | 153 |
| 2024-05-23 | 615 | 2.225 | 2 | 2.45 | +51.9% | -0.104 | -3.633 | 0.062 | 43 | 375 |
| 2024-05-23 | 617.5 | 2.5 | 2.1 | 2.9 | +52.4% | -0.121 | -4.154 | 0.069 | 38 | 223 |
| 2024-05-23 | 620 | 2.75 | 2.5 | 3 | +73.7% | -0.136 | -4.526 | 0.075 | 73 | 459 |
| 2024-05-23 | 622.5 | 3.225 | 2.85 | 3.6 | +100% | -0.158 | -5.156 | 0.083 | 51 | 734 |
| 2024-05-23 | 625 | 3.55 | 3.1 | 4 | +61.7% | -0.168 | -5.243 | 0.086 | 98 | 466 |
| 2024-05-23 | 627.5 | 4.05 | 3.7 | 4.4 | +100% | -0.187 | -5.669 | 0.092 | 71 | 299 |
| 2024-05-23 | 630 | 6.55 | 4.2 | 8.9 | +61% | -0.199 | -5.764 | 0.096 | 173 | 1,001 |
| 2024-05-23 | 632.5 | 5.35 | 4.7 | 6 | +34.3% | -0.22 | -6.177 | 0.102 | 76 | 230 |
| 2024-05-23 | 635 | 6 | 5.4 | 6.6 | +84.9% | -0.241 | -6.553 | 0.107 | 49 | 284 |
| 2024-05-23 | 637.5 | 6.8 | 6 | 7.6 | +36.2% | -0.256 | -6.569 | 0.111 | 49 | 87 |
| 2024-05-23 | 640 | 7.3 | 6.7 | 7.9 | +41% | -0.275 | -6.746 | 0.115 | 48 | 623 |
| 2024-05-23 | 642.5 | 8.1 | 7.5 | 8.7 | +57.6% | -0.299 | -7.099 | 0.119 | 9 | 21 |
| 2024-05-23 | 645 | 9 | 7.9 | 10.1 | +35.8% | -0.324 | -7.495 | 0.124 | 14 | 89 |
| 2024-05-23 | 647.5 | 9.3 | 8.9 | 9.7 | +35.6% | -0.342 | -7.398 | 0.126 | 27 | 61 |
| 2024-05-23 | 650 | 10.8 | 10.1 | 11.5 | +44.8% | -0.372 | -8.057 | 0.13 | 62 | 570 |
| 2024-05-23 | 655 | 12.75 | 12.2 | 13.3 | +40% | -0.416 | -7.984 | 0.134 | 127 | 126 |
| 2024-05-23 | 660 | 14.9 | 14.3 | 15.5 | +31.7% | -0.465 | -8.176 | 0.137 | 152 | 170 |
| 2024-05-23 | 665 | 17.45 | 16.9 | 18 | +27.3% | -0.514 | -8.123 | 0.137 | 84 | 135 |
| 2024-05-23 | 670 | 20.05 | 19.4 | 20.7 | +23.6% | -0.563 | -8.068 | 0.136 | 47 | 142 |
| 2024-05-23 | 675 | 23.05 | 21.5 | 24.6 | +34% | -0.614 | -7.602 | 0.132 | 9 | 79 |
| 2024-05-23 | 680 | 26.75 | 23.5 | 30 | 0% | -0.658 | -7.397 | 0.126 | 0 | 7 |
| 2024-05-23 | 685 | 29.2 | 27.5 | 30.9 | 0% | -0.726 | -5.952 | 0.115 | 2 | 8 |
| 2024-05-23 | 690 | 32.9 | 31.1 | 34.7 | 0% | -0.758 | -5.852 | 0.107 | 0 | 9 |
| 2024-05-23 | 695 | 36.75 | 32.9 | 40.6 | 0% | -0.798 | -5.229 | 0.097 | 0 | 0 |
| 2024-05-23 | 700 | 40.45 | 37.5 | 43.4 | 0% | -0.845 | -4.187 | 0.082 | 0 | 3 |
| 2024-05-23 | 705 | 44.8 | 41 | 48.6 | 0% | -0.859 | -4.183 | 0.077 | 0 | 2 |
| 2024-05-23 | 710 | 48.85 | 44.7 | 53 | 0% | -0.919 | -2.404 | 0.052 | 0 | 0 |
| 2024-05-23 | 715 | 53.35 | 49.8 | 56.9 | 0% | -0.948 | -1.608 | 0.037 | 0 | 0 |
| 2024-05-23 | 720 | 58.2 | 54 | 62.4 | 0% | -0.959 | -1.339 | 0.03 | 0 | 0 |
| 2024-05-23 | 725 | 62.9 | 58.8 | 67 | 0% | -0.981 | -0.637 | 0.016 | 0 | 0 |
| 2024-05-23 | 730 | 68.05 | 64.1 | 72 | 0% | -0.972 | -1.046 | 0.022 | 0 | 0 |
| 2024-05-23 | 735 | 72.85 | 68.8 | 76.9 | 0% | -0.987 | -0.505 | 0.012 | 0 | 0 |
| 2024-05-23 | 740 | 77.5 | 73.2 | 81.8 | 0% | -0.866 | -6.907 | 0.074 | 0 | 0 |
| 2024-05-23 | 745 | 82.8 | 78.8 | 86.8 | 0% | -0.992 | -0.341 | 0.008 | 0 | 0 |
| 2024-05-23 | 750 | 87.65 | 83.9 | 91.4 | 0% | -0.881 | -6.659 | 0.068 | 0 | 0 |
| 2024-05-23 | 755 | 92.2 | 88.2 | 96.2 | 0% | -0.889 | -6.504 | 0.065 | 0 | 0 |
| 2024-05-23 | 760 | 97.8 | 93.6 | 102 | 0% | -0.993 | -0.353 | 0.007 | 0 | 0 |
| 2024-05-23 | 765 | 102.15 | 97.3 | 107 | 0% | -0.88 | -7.759 | 0.069 | 0 | 0 |
| 2024-05-23 | 770 | 106.5 | 102 | 111 | 0% | -0.901 | -6.509 | 0.06 | 0 | 0 |
| 2024-05-23 | 775 | 112.05 | 107.1 | 117 | 0% | -0.935 | -4.225 | 0.044 | 0 | 3 |
| 2024-05-23 | 780 | 117.1 | 112.2 | 122 | 0% | -0.949 | -3.342 | 0.036 | 0 | 3 |
| 2024-05-23 | 785 | 122.1 | 117.2 | 127 | 0% | -0.891 | -8.169 | 0.064 | 0 | 0 |
| 2024-05-23 | 790 | 127.1 | 122.2 | 132 | 0% | -0.893 | -8.262 | 0.063 | 0 | 0 |
| 2024-05-23 | 800 | 137.1 | 132.2 | 142 | 0% | -0.897 | -8.441 | 0.062 | 0 | 0 |
| 2024-05-23 | 810 | 147.1 | 142.2 | 152 | 0% | -0.901 | -8.608 | 0.06 | 0 | 0 |
| 2024-05-23 | 820 | 157.1 | 152.2 | 162 | 0% | -0.904 | -8.766 | 0.059 | 0 | 0 |
| 2024-05-23 | 830 | 167.1 | 162.2 | 172 | 0% | -0.907 | -8.916 | 0.057 | 0 | 0 |
| 2024-05-23 | 840 | 177.1 | 172.2 | 182 | 0% | -0.91 | -9.058 | 0.056 | 0 | 0 |
| 2024-05-23 | 850 | 187.2 | 182.4 | 192 | 0% | -0.912 | -9.193 | 0.055 | 0 | 0 |
| 2024-05-23 | 860 | 197.1 | 192.2 | 202 | 0% | -0.915 | -9.322 | 0.054 | 0 | 1 |
