| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 27.87 | 58 | 330 | 567 | 887 | 132 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 310 | 1.75 | 0 | 3.5 | 0% | 0 | 0 | 0 | 61 | 0 |
| 2024-05-24 | 320 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 330 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 340 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 350 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 360 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-24 | 370 | 3.075 | 0.05 | 6.1 | 0% | -0.036 | -0.033 | 0.361 | 1 | 0 |
| 2024-05-24 | 380 | 3.175 | 0.05 | 6.3 | 0% | -0.038 | -0.034 | 0.381 | 0 | 0 |
| 2024-05-24 | 390 | 3.325 | 0.05 | 6.6 | 0% | -0.041 | -0.034 | 0.405 | 0 | 0 |
| 2024-05-24 | 400 | 3.525 | 0.05 | 7 | 0% | -0.045 | -0.035 | 0.433 | 0 | 0 |
| 2024-05-24 | 410 | 3.725 | 0.05 | 7.4 | 0% | -0.049 | -0.036 | 0.462 | 13 | 0 |
| 2024-05-24 | 420 | 4.1 | 3.1 | 5.1 | 0% | -0.049 | -0.034 | 0.464 | 0 | 11 |
| 2024-05-24 | 430 | 4.9 | 3.6 | 6.2 | 0% | -0.063 | -0.042 | 0.569 | 0 | 0 |
| 2024-05-24 | 440 | 3.725 | 1.95 | 5.5 | 0% | -0.069 | -0.044 | 0.61 | 1 | 2 |
| 2024-05-24 | 450 | 4.65 | 3.1 | 6.2 | 0% | -0.076 | -0.045 | 0.653 | 6 | 1 |
| 2024-05-24 | 460 | 6.8 | 6.1 | 7.5 | 0% | -0.087 | -0.049 | 0.729 | 37 | 1 |
| 2024-05-24 | 470 | 7.65 | 6.9 | 8.4 | 0% | -0.1 | -0.053 | 0.804 | 47 | 0 |
| 2024-05-24 | 480 | 8.7 | 8.2 | 9.2 | +39.3% | -0.112 | -0.056 | 0.87 | 4 | 2 |
| 2024-05-24 | 490 | 10.1 | 9.5 | 10.7 | 0% | -0.129 | -0.061 | 0.962 | 1 | 0 |
| 2024-05-24 | 500 | 11.65 | 11 | 12.3 | +66.2% | -0.147 | -0.066 | 1.052 | 8 | 6 |
| 2024-05-24 | 510 | 13.4 | 12.7 | 14.1 | 0% | -0.165 | -0.069 | 1.134 | 4 | 0 |
| 2024-05-24 | 520 | 15.35 | 14.7 | 16 | 0% | -0.185 | -0.073 | 1.22 | 58 | 0 |
| 2024-05-24 | 530 | 17.4 | 16.6 | 18.2 | +68.3% | -0.204 | -0.075 | 1.297 | 28 | 1 |
| 2024-05-24 | 540 | 20.05 | 19.3 | 20.8 | 0% | -0.231 | -0.08 | 1.39 | 6 | 0 |
| 2024-05-24 | 550 | 22.6 | 21.9 | 23.3 | 0% | -0.255 | -0.082 | 1.466 | 3 | 11 |
| 2024-05-24 | 560 | 25.35 | 24.7 | 26 | 0% | -0.282 | -0.084 | 1.539 | 1 | 0 |
| 2024-05-24 | 570 | 28.7 | 27.9 | 29.5 | +50.5% | -0.309 | -0.085 | 1.603 | 8 | 195 |
| 2024-05-24 | 580 | 32.2 | 31.3 | 33.1 | 0% | -0.34 | -0.087 | 1.667 | 0 | 0 |
| 2024-05-24 | 590 | 36.1 | 35.2 | 37 | +67.9% | -0.371 | -0.089 | 1.718 | 13 | 5 |
| 2024-05-24 | 600 | 40.15 | 38.9 | 41.4 | +46.2% | -0.403 | -0.086 | 1.754 | 35 | 24 |
| 2024-05-24 | 610 | 45 | 43.8 | 46.2 | +63.8% | -0.436 | -0.086 | 1.783 | 17 | 34 |
| 2024-05-24 | 620 | 49.9 | 48.8 | 51 | 0% | -0.47 | -0.086 | 1.795 | 24 | 0 |
| 2024-05-24 | 630 | 55.25 | 54.1 | 56.4 | 0% | -0.504 | -0.084 | 1.795 | 42 | 0 |
| 2024-05-24 | 640 | 61.95 | 59.7 | 64.2 | 0% | -0.535 | -0.084 | 1.785 | 138 | 2 |
| 2024-05-24 | 650 | 66.25 | 64.5 | 68 | 0% | -0.584 | -0.073 | 1.732 | 36 | 1 |
| 2024-05-24 | 660 | 72.4 | 70.6 | 74.2 | 0% | -0.612 | -0.072 | 1.703 | 37 | 0 |
| 2024-05-24 | 670 | 78.5 | 76.1 | 80.9 | +45% | -0.656 | -0.061 | 1.626 | 206 | 34 |
| 2024-05-24 | 680 | 86.55 | 85.1 | 88 | 0% | -0.688 | -0.064 | 1.527 | 27 | 0 |
| 2024-05-24 | 690 | 93.25 | 91.4 | 95.1 | 0% | -0.72 | -0.056 | 1.459 | 8 | 0 |
| 2024-05-24 | 700 | 100.85 | 99.2 | 102.5 | 0% | -0.747 | -0.05 | 1.39 | 10 | 0 |
| 2024-05-24 | 710 | 109 | 107.6 | 110.4 | 0% | -0.79 | -0.044 | 1.211 | 0 | 0 |
| 2024-05-24 | 720 | 117 | 115.1 | 118.9 | 0% | -0.82 | -0.037 | 1.097 | 0 | 0 |
| 2024-05-24 | 730 | 126.75 | 123.5 | 130 | 0% | -0.829 | -0.037 | 1.061 | 0 | 0 |
| 2024-05-24 | 740 | 134.45 | 132.9 | 136 | 0% | -0.887 | -0.023 | 0.762 | 0 | 0 |
| 2024-05-24 | 750 | 143.6 | 140.6 | 146.6 | 0% | -0.936 | -0.013 | 0.451 | 0 | 0 |
| 2024-05-24 | 760 | 153.5 | 150.2 | 156.8 | 0% | -0.94 | -0.013 | 0.435 | 0 | 0 |
| 2024-05-24 | 770 | 163.35 | 159.7 | 167 | 0% | -0.946 | -0.012 | 0.395 | 0 | 0 |
| 2024-05-24 | 780 | 173.4 | 169.9 | 176.9 | 0% | -0.944 | -0.013 | 0.411 | 0 | 0 |
| 2024-05-24 | 790 | 183.4 | 180 | 186.8 | 0% | -0.946 | -0.014 | 0.404 | 0 | 0 |
| 2024-05-24 | 800 | 193.25 | 189.7 | 196.8 | 0% | -0.951 | -0.012 | 0.368 | 0 | 0 |
| 2024-05-24 | 810 | 203.05 | 199.2 | 206.9 | 0% | -0.955 | -0.011 | 0.345 | 0 | 0 |
| 2024-05-24 | 820 | 213.35 | 209.9 | 216.8 | 0% | -0.95 | -0.014 | 0.382 | 0 | 0 |
| 2024-05-24 | 830 | 222.95 | 219.1 | 226.8 | 0% | -0.875 | -0.046 | 0.848 | 0 | 0 |
| 2024-05-24 | 840 | 233.2 | 229.6 | 236.8 | 0% | -0.956 | -0.013 | 0.344 | 0 | 0 |
| 2024-05-24 | 850 | 242.95 | 239.1 | 246.8 | 0% | -0.879 | -0.048 | 0.831 | 0 | 0 |
| 2024-05-24 | 860 | 252.85 | 249.1 | 256.6 | 0% | -0.883 | -0.048 | 0.811 | 0 | 0 |
| 2024-05-24 | 870 | 263.45 | 259.9 | 267 | 0% | -0.953 | -0.017 | 0.365 | 0 | 0 |
| 2024-05-24 | 880 | 273.45 | 269.9 | 277 | 0% | -0.953 | -0.017 | 0.361 | 0 | 0 |
| 2024-05-24 | 890 | 283.15 | 279.5 | 286.8 | 0% | -0.959 | -0.014 | 0.322 | 0 | 0 |
| 2024-05-24 | 900 | 292.95 | 289 | 296.9 | 0% | -0.885 | -0.053 | 0.8 | 0 | 0 |
| 2024-05-24 | 910 | 303.15 | 299.6 | 306.7 | 0% | -0.96 | -0.015 | 0.317 | 0 | 0 |
| 2024-05-24 | 920 | 313.3 | 309.8 | 316.8 | 0% | -0.959 | -0.016 | 0.323 | 0 | 0 |
| 2024-05-24 | 940 | 332.9 | 329.2 | 336.6 | 0% | -0.897 | -0.052 | 0.731 | 0 | 0 |
| 2024-05-24 | 960 | 353.1 | 349.2 | 357 | 0% | -0.963 | -0.016 | 0.303 | 0 | 0 |
| 2024-05-24 | 980 | 372.95 | 369.1 | 376.8 | 0% | -0.899 | -0.056 | 0.721 | 0 | 0 |
| 2024-05-24 | 1,000 | 393.2 | 389.6 | 396.8 | 0% | -0.963 | -0.018 | 0.301 | 0 | 0 |
