| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 64.52 | 443 | 565 | 1,533 | 1,533 | 190 | 2024-05-23 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | 370 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 380 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 390 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 400 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 410 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 420 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 430 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 440 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 450 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 460 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 470 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 480 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 490 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 500 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 510 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-23 | 520 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-23 | 530 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 540 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-23 | 550 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-23 | 560 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-23 | 570 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-23 | 580 | 0.025 | 0 | 0.05 | 0% | -0.002 | -0.263 | 0.003 | 24 | 36 |
| 2024-05-23 | 590 | 0.05 | 0 | 0.1 | -50% | -0.002 | -0.261 | 0.003 | 101 | 52 |
| 2024-05-23 | 600 | 0.05 | 0 | 0.1 | 0% | -0.002 | -0.259 | 0.003 | 12 | 13 |
| 2024-05-23 | 610 | 0.05 | 0 | 0.1 | 0% | -0.003 | -0.257 | 0.003 | 83 | 21 |
| 2024-05-23 | 615 | 0.025 | 0 | 0.05 | 0% | -0.003 | -0.255 | 0.003 | 27 | 8 |
| 2024-05-23 | 620 | 0.025 | 0 | 0.05 | 0% | -0.003 | -0.254 | 0.003 | 6 | 6 |
| 2024-05-23 | 625 | 1.2 | 0 | 2.4 | +20% | -0.003 | -0.295 | 0.004 | 7 | 7 |
| 2024-05-23 | 630 | 1.2 | 0 | 2.4 | 0% | -0.003 | -0.251 | 0.004 | 6 | 1 |
| 2024-05-23 | 635 | 1.2 | 0 | 2.4 | 0% | -0.004 | -0.291 | 0.004 | 1 | 4 |
| 2024-05-23 | 640 | 1.2 | 0 | 2.4 | 0% | -0.004 | -0.289 | 0.004 | 17 | 5 |
| 2024-05-23 | 645 | 2.175 | 0.05 | 4.3 | 0% | -0.057 | -4.964 | 0.045 | 2 | 0 |
| 2024-05-23 | 650 | 1.225 | 0.05 | 2.4 | 0% | -0.003 | -0.245 | 0.004 | 5 | 1 |
| 2024-05-23 | 655 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-23 | 660 | 1.225 | 0.05 | 2.4 | 0% | -0.011 | -0.757 | 0.012 | 35 | 2 |
| 2024-05-23 | 665 | 2.225 | 0.05 | 4.4 | 0% | -0.066 | -4.81 | 0.051 | 2 | 0 |
| 2024-05-23 | 670 | 2.225 | 0.05 | 4.4 | 0% | -0.069 | -4.744 | 0.053 | 43 | 0 |
| 2024-05-23 | 675 | 2.275 | 0.05 | 4.5 | 0% | -0.073 | -4.751 | 0.055 | 15 | 0 |
| 2024-05-23 | 677.5 | 2.275 | 0.05 | 4.5 | 0% | -0.074 | -4.714 | 0.056 | 0 | 0 |
| 2024-05-23 | 680 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 45 | 0 |
| 2024-05-23 | 682.5 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-23 | 685 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-23 | 690 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 21 | 0 |
| 2024-05-23 | 695 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-23 | 697.5 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-23 | 700 | 1.2 | 0 | 2.4 | -65.9% | -0.03 | -1.255 | 0.027 | 17 | 1 |
| 2024-05-23 | 702.5 | 2.375 | 0.05 | 4.7 | 0% | -0.096 | -4.423 | 0.068 | 6 | 0 |
| 2024-05-23 | 705 | 1.225 | 0.05 | 2.4 | 0% | -0.076 | -3.217 | 0.057 | 24 | 2 |
| 2024-05-23 | 707.5 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-23 | 710 | 0.3 | 0 | 0.6 | +220% | -0.082 | -3.214 | 0.06 | 33 | 2 |
| 2024-05-23 | 712.5 | 1.625 | 0.05 | 3.2 | 0% | -0.085 | -3.208 | 0.062 | 2 | 0 |
| 2024-05-23 | 715 | 0.5 | 0.05 | 0.95 | 0% | -0.028 | -0.895 | 0.026 | 6 | 3 |
| 2024-05-23 | 717.5 | 1.525 | 0.1 | 2.95 | 0% | -0.088 | -2.979 | 0.063 | 4 | 0 |
| 2024-05-23 | 720 | 1.225 | 0.05 | 2.4 | +88% | -0.103 | -3.406 | 0.071 | 57 | 4 |
| 2024-05-23 | 722.5 | 1.225 | 0.05 | 2.4 | -77.8% | -0.024 | -0.629 | 0.022 | 6 | 1 |
| 2024-05-23 | 725 | 1.225 | 0.05 | 2.4 | 0% | -0.059 | -1.577 | 0.046 | 9 | 5 |
| 2024-05-23 | 730 | 0.825 | 0.25 | 1.4 | -67.1% | -0.052 | -1.212 | 0.043 | 137 | 3 |
| 2024-05-23 | 735 | 1.075 | 0.3 | 1.85 | -72% | -0.073 | -1.492 | 0.055 | 43 | 1 |
| 2024-05-23 | 740 | 0.8 | 0.45 | 1.15 | -80.6% | -0.086 | -1.491 | 0.062 | 48 | 15 |
| 2024-05-23 | 745 | 1.175 | 0.75 | 1.6 | -43.1% | -0.144 | -2.224 | 0.09 | 92 | 9 |
| 2024-05-23 | 750 | 1.65 | 1 | 2.3 | -66.5% | -0.179 | -2.23 | 0.104 | 62 | 16 |
| 2024-05-23 | 755 | 2.625 | 1.95 | 3.3 | -50.4% | -0.256 | -2.578 | 0.128 | 108 | 114 |
| 2024-05-23 | 760 | 4.15 | 3.6 | 4.7 | -53.9% | -0.367 | -2.977 | 0.15 | 208 | 124 |
| 2024-05-23 | 765 | 6.05 | 5.4 | 6.7 | -38.2% | -0.491 | -2.982 | 0.159 | 16 | 27 |
| 2024-05-23 | 770 | 8.65 | 8.3 | 9 | -21.4% | -0.616 | -2.998 | 0.152 | 25 | 46 |
| 2024-05-23 | 775 | 12.1 | 10.6 | 13.6 | -57% | -0.743 | -2.364 | 0.128 | 29 | 19 |
| 2024-05-23 | 780 | 15.85 | 12.5 | 19.2 | -56.5% | -0.856 | -1.528 | 0.09 | 36 | 17 |
| 2024-05-23 | 785 | 21.1 | 18.1 | 24.1 | 0% | -0.86 | -1.962 | 0.088 | 1 | 0 |
| 2024-05-23 | 790 | 25.7 | 23.1 | 28.3 | 0% | -0.902 | -1.588 | 0.069 | 45 | 0 |
| 2024-05-23 | 795 | 30.65 | 27.6 | 33.7 | 0% | -0.915 | -1.601 | 0.062 | 0 | 0 |
| 2024-05-23 | 800 | 35.65 | 32.3 | 39 | 0% | -0.923 | -1.672 | 0.057 | 0 | 0 |
| 2024-05-23 | 805 | 40.35 | 37.2 | 43.5 | 0% | -0.949 | -1.205 | 0.042 | 0 | 0 |
| 2024-05-23 | 810 | 45.45 | 42.4 | 48.5 | 0% | -0.946 | -1.433 | 0.043 | 0 | 0 |
| 2024-05-23 | 815 | 50.6 | 47.3 | 53.9 | 0% | -0.941 | -1.754 | 0.047 | 0 | 0 |
| 2024-05-23 | 820 | 55.35 | 52.2 | 58.5 | 0% | -0.959 | -1.307 | 0.035 | 0 | 0 |
| 2024-05-23 | 825 | 60.55 | 57.1 | 64 | 0% | -0.95 | -1.744 | 0.041 | 0 | 0 |
| 2024-05-23 | 830 | 65.55 | 62.3 | 68.8 | 0% | -0.953 | -1.779 | 0.039 | 0 | 0 |
| 2024-05-23 | 835 | 70.15 | 67.2 | 73.1 | 0% | -0.976 | -0.904 | 0.022 | 0 | 0 |
| 2024-05-23 | 840 | 75.4 | 72.1 | 78.7 | 0% | -0.964 | -1.52 | 0.032 | 0 | 0 |
| 2024-05-23 | 845 | 80.15 | 77 | 83.3 | 0% | -0.978 | -0.932 | 0.021 | 0 | 0 |
| 2024-05-23 | 850 | 85 | 82 | 88 | 0% | -0.989 | -0.495 | 0.012 | 0 | 0 |
| 2024-05-23 | 855 | 90.4 | 87.3 | 93.5 | 0% | -0.968 | -1.587 | 0.029 | 0 | 0 |
| 2024-05-23 | 860 | 95.25 | 92.1 | 98.4 | 0% | -0.976 | -1.24 | 0.023 | 0 | 0 |
| 2024-05-23 | 865 | 100.3 | 97.5 | 103.1 | 0% | -0.974 | -1.384 | 0.024 | 0 | 0 |
| 2024-05-23 | 870 | 105.1 | 102.1 | 108.1 | 0% | -0.985 | -0.838 | 0.015 | 0 | 0 |
| 2024-05-23 | 875 | 110.1 | 107.1 | 113.1 | 0% | -0.985 | -0.847 | 0.015 | 0 | 0 |
| 2024-05-23 | 880 | 115.1 | 112.2 | 118 | 0% | -0.986 | -0.855 | 0.015 | 0 | 0 |
| 2024-05-23 | 890 | 125.5 | 122.3 | 128.7 | 0% | -0.971 | -1.958 | 0.026 | 0 | 0 |
| 2024-05-23 | 900 | 135.4 | 132.4 | 138.4 | 0% | -0.976 | -1.742 | 0.023 | 0 | 0 |
| 2024-05-23 | 910 | 145.45 | 142.2 | 148.7 | 0% | -0.975 | -1.899 | 0.023 | 0 | 0 |
| 2024-05-23 | 920 | 155.3 | 152.2 | 158.4 | 0% | -0.981 | -1.522 | 0.018 | 0 | 0 |
| 2024-05-23 | 930 | 165.35 | 162.3 | 168.4 | 0% | -0.98 | -1.685 | 0.019 | 0 | 0 |
| 2024-05-23 | 940 | 175.4 | 172.4 | 178.4 | 0% | -0.979 | -1.845 | 0.02 | 0 | 0 |
| 2024-05-23 | 950 | 185.25 | 182.3 | 188.2 | 0% | -0.984 | -1.431 | 0.015 | 0 | 0 |
| 2024-05-23 | 960 | 195.25 | 192.1 | 198.4 | 0% | -0.985 | -1.447 | 0.015 | 0 | 0 |
