| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 27.66 | 111 | 86 | 593 | 1,274 | 118 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 310 | 0.45 | 0 | 0.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 320 | 2.275 | 0.05 | 4.5 | 0% | -0.024 | -0.041 | 0.216 | 0 | 0 |
| 2024-05-24 | 330 | 2.425 | 0.25 | 4.6 | 0% | -0.026 | -0.042 | 0.232 | 7 | 0 |
| 2024-05-24 | 340 | 2.375 | 0.05 | 4.7 | 0% | -0.027 | -0.041 | 0.237 | 0 | 0 |
| 2024-05-24 | 350 | 2.425 | 0.05 | 4.8 | 0% | -0.028 | -0.042 | 0.249 | 0 | 0 |
| 2024-05-24 | 360 | 2.475 | 0.05 | 4.9 | 0% | -0.03 | -0.042 | 0.261 | 2 | 0 |
| 2024-05-24 | 370 | 2.525 | 0.05 | 5 | 0% | -0.032 | -0.042 | 0.274 | 0 | 0 |
| 2024-05-24 | 380 | 2.575 | 0.05 | 5.1 | 0% | -0.034 | -0.042 | 0.287 | 0 | 0 |
| 2024-05-24 | 390 | 1.775 | 0.55 | 3 | 0% | -0.027 | -0.031 | 0.241 | 1 | 0 |
| 2024-05-24 | 400 | 1.1 | 0.65 | 1.55 | 0% | -0.026 | -0.028 | 0.231 | 0 | 6 |
| 2024-05-24 | 410 | 2.175 | 0.75 | 3.6 | 0% | -0.028 | -0.029 | 0.25 | 0 | 6 |
| 2024-05-24 | 420 | 2.775 | 0.85 | 4.7 | 0% | -0.033 | -0.031 | 0.282 | 1 | 2 |
| 2024-05-24 | 430 | 3 | 1 | 5 | 0% | -0.047 | -0.044 | 0.377 | 6 | 0 |
| 2024-05-24 | 440 | 3.225 | 1.15 | 5.3 | 0% | -0.051 | -0.044 | 0.399 | 10 | 1 |
| 2024-05-24 | 450 | 2.925 | 2.75 | 3.1 | +24% | -0.052 | -0.042 | 0.409 | 7 | 6 |
| 2024-05-24 | 460 | 3.45 | 3.2 | 3.7 | 0% | -0.06 | -0.045 | 0.458 | 0 | 0 |
| 2024-05-24 | 470 | 4.05 | 3.7 | 4.4 | 0% | -0.07 | -0.05 | 0.516 | 9 | 0 |
| 2024-05-24 | 480 | 4.75 | 4.4 | 5.1 | 0% | -0.082 | -0.055 | 0.58 | 7 | 0 |
| 2024-05-24 | 490 | 5.6 | 5.2 | 6 | 0% | -0.095 | -0.06 | 0.65 | 1 | 0 |
| 2024-05-24 | 500 | 6.6 | 6.1 | 7.1 | 0% | -0.11 | -0.064 | 0.722 | 16 | 1 |
| 2024-05-24 | 510 | 7.85 | 7.3 | 8.4 | 0% | -0.13 | -0.071 | 0.809 | 2 | 0 |
| 2024-05-24 | 520 | 9.2 | 8.7 | 9.7 | 0% | -0.151 | -0.077 | 0.898 | 8 | 1 |
| 2024-05-24 | 530 | 10.6 | 9.5 | 11.7 | 0% | -0.171 | -0.08 | 0.973 | 31 | 0 |
| 2024-05-24 | 540 | 12.65 | 11.7 | 13.6 | +58.7% | -0.193 | -0.082 | 1.049 | 36 | 10 |
| 2024-05-24 | 550 | 14.65 | 13.1 | 16.2 | 0% | -0.227 | -0.091 | 1.153 | 51 | 10 |
| 2024-05-24 | 560 | 16.9 | 15.2 | 18.6 | +65.7% | -0.254 | -0.091 | 1.224 | 23 | 5 |
| 2024-05-24 | 570 | 20.9 | 20.1 | 21.7 | +102% | -0.294 | -0.099 | 1.314 | 41 | 1 |
| 2024-05-24 | 580 | 24.15 | 23.4 | 24.9 | +68.1% | -0.331 | -0.103 | 1.381 | 145 | 4 |
| 2024-05-24 | 590 | 27.45 | 26.3 | 28.6 | +83.4% | -0.37 | -0.106 | 1.437 | 152 | 1 |
| 2024-05-24 | 600 | 32.55 | 31.6 | 33.5 | +81.8% | -0.409 | -0.107 | 1.478 | 42 | 4 |
| 2024-05-24 | 610 | 36.85 | 36.2 | 37.5 | +88.8% | -0.45 | -0.105 | 1.501 | 106 | 5 |
| 2024-05-24 | 620 | 41.65 | 40.7 | 42.6 | +91.7% | -0.492 | -0.101 | 1.511 | 93 | 12 |
| 2024-05-24 | 630 | 47.45 | 46.5 | 48.4 | +66.1% | -0.534 | -0.099 | 1.5 | 57 | 3 |
| 2024-05-24 | 640 | 54.35 | 51.7 | 57 | 0% | -0.578 | -0.093 | 1.472 | 235 | 7 |
| 2024-05-24 | 650 | 59.3 | 58.1 | 60.5 | 0% | -0.624 | -0.088 | 1.413 | 52 | 1 |
| 2024-05-24 | 660 | 65.85 | 64.5 | 67.2 | 0% | -0.663 | -0.08 | 1.36 | 42 | 0 |
| 2024-05-24 | 670 | 73.15 | 69.3 | 77 | 0% | -0.699 | -0.074 | 1.297 | 49 | 0 |
| 2024-05-24 | 680 | 79.85 | 77.9 | 81.8 | 0% | -0.756 | -0.061 | 1.141 | 4 | 0 |
| 2024-05-24 | 690 | 87.45 | 83.8 | 91.1 | 0% | -0.803 | -0.049 | 0.991 | 19 | 0 |
| 2024-05-24 | 700 | 95.8 | 93.7 | 97.9 | 0% | -0.84 | -0.04 | 0.856 | 13 | 0 |
| 2024-05-24 | 710 | 103.5 | 100.3 | 106.7 | 0% | -0.934 | -0.015 | 0.401 | 6 | 0 |
| 2024-05-24 | 720 | 114.3 | 111.5 | 117.1 | 0% | -0.897 | -0.028 | 0.601 | 0 | 0 |
| 2024-05-24 | 730 | 124.05 | 120.5 | 127.6 | 0% | -0.907 | -0.027 | 0.557 | 0 | 0 |
| 2024-05-24 | 740 | 133.25 | 129.6 | 136.9 | 0% | -0.952 | -0.013 | 0.309 | 0 | 0 |
| 2024-05-24 | 750 | 143.5 | 140.1 | 146.9 | 0% | -0.944 | -0.018 | 0.355 | 0 | 0 |
| 2024-05-24 | 760 | 153.15 | 149.4 | 156.9 | 0% | -0.959 | -0.013 | 0.271 | 0 | 0 |
| 2024-05-24 | 770 | 163.45 | 160.1 | 166.8 | 0% | -0.953 | -0.017 | 0.305 | 0 | 0 |
| 2024-05-24 | 780 | 172.9 | 169.9 | 175.9 | 0% | -0.876 | -0.054 | 0.728 | 0 | 0 |
| 2024-05-24 | 800 | 192.9 | 189.1 | 196.7 | 0% | -0.872 | -0.063 | 0.745 | 0 | 0 |
| 2024-05-24 | 820 | 212.95 | 209.1 | 216.8 | 0% | -0.876 | -0.067 | 0.73 | 0 | 0 |
| 2024-05-24 | 840 | 232.95 | 229.1 | 236.8 | 0% | -0.88 | -0.07 | 0.714 | 0 | 0 |
| 2024-05-24 | 860 | 252.95 | 249.1 | 256.8 | 0% | -0.884 | -0.072 | 0.699 | 0 | 0 |
| 2024-05-24 | 880 | 273.35 | 269.9 | 276.8 | 0% | -0.964 | -0.02 | 0.251 | 0 | 0 |
| 2024-05-24 | 900 | 293.05 | 289.1 | 297 | 0% | -0.97 | -0.016 | 0.212 | 0 | 0 |
| 2024-05-24 | 920 | 313.6 | 310.3 | 316.9 | 0% | -0.958 | -0.027 | 0.288 | 0 | 0 |
| 2024-05-24 | 940 | 332.4 | 329.2 | 335.6 | 0% | -0.915 | -0.063 | 0.542 | 0 | 0 |
| 2024-05-24 | 960 | 353 | 349.1 | 356.9 | 0% | -0.895 | -0.084 | 0.65 | 0 | 0 |
| 2024-05-24 | 980 | 372.65 | 369.1 | 376.2 | 0% | -0.913 | -0.073 | 0.555 | 0 | 0 |
| 2024-05-24 | 1,000 | 392.8 | 389.2 | 396.4 | 0% | -0.912 | -0.076 | 0.556 | 0 | 0 |
