| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 30.28 | 25 | 33 | 143 | 182 | 158 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 370 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 380 | 2 | 0 | 4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 390 | 2 | 0 | 4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 400 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 410 | 2 | 0 | 4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 420 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 430 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 440 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 450 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 460 | 2 | 0 | 4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 470 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 480 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 490 | 2 | 0 | 4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 500 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 510 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 520 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 530 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 540 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 550 | 2.05 | 0 | 4.1 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 560 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-24 | 570 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 580 | 1.9 | 0 | 3.8 | 0% | -0.004 | -0.036 | 0.016 | 34 | 1 |
| 2024-05-24 | 590 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-24 | 600 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 610 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-05-24 | 620 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-24 | 630 | 2.325 | 0.05 | 4.6 | 0% | -0.05 | -0.414 | 0.152 | 5 | 0 |
| 2024-05-24 | 640 | 2.325 | 0.05 | 4.6 | 0% | -0.016 | -0.115 | 0.06 | 0 | 3 |
| 2024-05-24 | 650 | 2.225 | 0.05 | 4.4 | 0% | -0.054 | -0.386 | 0.162 | 10 | 0 |
| 2024-05-24 | 660 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-24 | 670 | 2.025 | 0.05 | 4 | 0% | -0.058 | -0.344 | 0.171 | 0 | 0 |
| 2024-05-24 | 680 | 2.325 | 0.05 | 4.6 | 0% | -0.068 | -0.371 | 0.194 | 4 | 0 |
| 2024-05-24 | 690 | 1.775 | 0.05 | 3.5 | 0% | -0.062 | -0.295 | 0.18 | 5 | 0 |
| 2024-05-24 | 700 | 1.225 | 0.3 | 2.15 | 0% | -0.053 | -0.217 | 0.159 | 8 | 0 |
| 2024-05-24 | 705 | 2.075 | 0.35 | 3.8 | 0% | -0.078 | -0.314 | 0.215 | 5 | 0 |
| 2024-05-24 | 710 | 1.725 | 0.65 | 2.8 | 0% | -0.073 | -0.269 | 0.204 | 12 | 0 |
| 2024-05-24 | 715 | 1.4 | 0.9 | 1.9 | 0% | -0.067 | -0.226 | 0.191 | 2 | 0 |
| 2024-05-24 | 720 | 1.7 | 1.1 | 2.3 | 0% | -0.08 | -0.254 | 0.219 | 0 | 0 |
| 2024-05-24 | 725 | 2.025 | 1.4 | 2.65 | 0% | -0.095 | -0.28 | 0.248 | 0 | 0 |
| 2024-05-24 | 730 | 2.425 | 1.75 | 3.1 | 0% | -0.112 | -0.309 | 0.28 | 1 | 0 |
| 2024-05-24 | 735 | 3.05 | 2.4 | 3.7 | 0% | -0.136 | -0.351 | 0.32 | 0 | 0 |
| 2024-05-24 | 740 | 3.65 | 2.9 | 4.4 | -45.9% | -0.158 | -0.379 | 0.355 | 1 | 5 |
| 2024-05-24 | 745 | 4.6 | 3.9 | 5.3 | 0% | -0.2 | -0.459 | 0.412 | 0 | 2 |
| 2024-05-24 | 750 | 5.6 | 4.9 | 6.3 | -44.1% | -0.218 | -0.442 | 0.433 | 24 | 2 |
| 2024-05-24 | 755 | 6.95 | 6.1 | 7.8 | 0% | -0.264 | -0.507 | 0.48 | 1 | 0 |
| 2024-05-24 | 757.5 | 7.6 | 6.7 | 8.5 | 0% | -0.283 | -0.521 | 0.497 | 1 | 0 |
| 2024-05-24 | 760 | 8.4 | 7.6 | 9.2 | -18.1% | -0.305 | -0.539 | 0.514 | 7 | 10 |
| 2024-05-24 | 762.5 | 9.15 | 8.3 | 10 | 0% | -0.325 | -0.55 | 0.529 | 0 | 2 |
| 2024-05-24 | 765 | 10.1 | 9.4 | 10.8 | 0% | -0.343 | -0.54 | 0.54 | 0 | 2 |
| 2024-05-24 | 767.5 | 10.9 | 9.9 | 11.9 | 0% | -0.37 | -0.571 | 0.555 | 0 | 0 |
| 2024-05-24 | 770 | 12 | 11.1 | 12.9 | 0% | -0.393 | -0.58 | 0.565 | 1 | 1 |
| 2024-05-24 | 772.5 | 13.15 | 12 | 14.3 | 0% | -0.418 | -0.595 | 0.574 | 0 | 0 |
| 2024-05-24 | 775 | 14.1 | 13.1 | 15.1 | 0% | -0.443 | -0.625 | 0.58 | 2 | 2 |
| 2024-05-24 | 777.5 | 15.5 | 14.4 | 16.6 | 0% | -0.465 | -0.592 | 0.584 | 0 | 1 |
| 2024-05-24 | 780 | 16.75 | 15.9 | 17.6 | +1.6% | -0.489 | -0.628 | 0.586 | 3 | 2 |
| 2024-05-24 | 785 | 19.5 | 18.1 | 20.9 | 0% | -0.536 | -0.601 | 0.584 | 5 | 0 |
| 2024-05-24 | 790 | 22.55 | 21 | 24.1 | 0% | -0.582 | -0.593 | 0.573 | 0 | 0 |
| 2024-05-24 | 795 | 26.1 | 24.3 | 27.9 | 0% | -0.623 | -0.589 | 0.557 | 0 | 0 |
| 2024-05-24 | 800 | 29.05 | 27.3 | 30.8 | 0% | -0.669 | -0.543 | 0.531 | 0 | 0 |
| 2024-05-24 | 805 | 32.2 | 29.6 | 34.8 | 0% | -0.716 | -0.487 | 0.496 | 0 | 0 |
| 2024-05-24 | 810 | 36.45 | 34.1 | 38.8 | 0% | -0.747 | -0.474 | 0.469 | 0 | 0 |
| 2024-05-24 | 815 | 40.55 | 38.1 | 43 | 0% | -0.778 | -0.444 | 0.436 | 0 | 0 |
| 2024-05-24 | 820 | 44.85 | 42 | 47.7 | 0% | -0.804 | -0.417 | 0.404 | 0 | 0 |
| 2024-05-24 | 825 | 48.5 | 44.7 | 52.3 | 0% | -0.847 | -0.329 | 0.344 | 0 | 0 |
| 2024-05-24 | 830 | 53 | 49.4 | 56.6 | 0% | -0.869 | -0.297 | 0.311 | 0 | 0 |
| 2024-05-24 | 835 | 57.6 | 54.1 | 61.1 | 0% | -0.89 | -0.264 | 0.272 | 0 | 0 |
| 2024-05-24 | 840 | 62.1 | 58.4 | 65.8 | 0% | -0.911 | -0.219 | 0.234 | 0 | 0 |
| 2024-05-24 | 850 | 72 | 68 | 76 | 0% | -0.922 | -0.216 | 0.209 | 0 | 0 |
| 2024-05-24 | 860 | 81.8 | 77.7 | 85.9 | 0% | -0.936 | -0.197 | 0.179 | 0 | 0 |
| 2024-05-24 | 870 | 91.7 | 87.7 | 95.7 | 0% | -0.944 | -0.189 | 0.161 | 0 | 0 |
| 2024-05-24 | 880 | 101.8 | 97.9 | 105.7 | 0% | -0.944 | -0.21 | 0.162 | 0 | 0 |
| 2024-05-24 | 890 | 111.55 | 107.5 | 115.6 | 0% | -0.957 | -0.173 | 0.13 | 0 | 0 |
| 2024-05-24 | 900 | 121.55 | 117.5 | 125.6 | 0% | -0.959 | -0.177 | 0.125 | 0 | 0 |
| 2024-05-24 | 910 | 131.55 | 127.5 | 135.6 | 0% | -0.961 | -0.181 | 0.12 | 0 | 0 |
| 2024-05-24 | 920 | 141.7 | 137.8 | 145.6 | 0% | -0.957 | -0.215 | 0.131 | 0 | 0 |
| 2024-05-24 | 930 | 151.7 | 147.8 | 155.6 | 0% | -0.959 | -0.22 | 0.127 | 0 | 0 |
| 2024-05-24 | 940 | 161.7 | 157.8 | 165.6 | 0% | -0.96 | -0.224 | 0.123 | 0 | 0 |
| 2024-05-24 | 950 | 171.7 | 167.8 | 175.6 | 0% | -0.962 | -0.228 | 0.119 | 0 | 0 |
| 2024-05-24 | 960 | 181.3 | 177.9 | 184.7 | 0% | -0.975 | -0.146 | 0.081 | 0 | 0 |
