| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 50.32 | 34 | 94 | 6,353 | 8,012 | 204 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 180 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 185 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 190 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 195 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-24 | 200 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 147 | 0 |
| 2024-05-24 | 210 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 21 | 0 |
| 2024-05-24 | 220 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 21 | 0 |
| 2024-05-24 | 230 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 240 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-24 | 250 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-24 | 260 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 112 | 0 |
| 2024-05-24 | 270 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-24 | 280 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 106 | 0 |
| 2024-05-24 | 290 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 56 | 0 |
| 2024-05-24 | 300 | 2.15 | 0 | 4.3 | 0% | -0.001 | -0.011 | 0.005 | 17 | 2 |
| 2024-05-24 | 310 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 140 | 0 |
| 2024-05-24 | 320 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 142 | 0 |
| 2024-05-24 | 330 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 163 | 0 |
| 2024-05-24 | 340 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 234 | 0 |
| 2024-05-24 | 350 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 309 | 0 |
| 2024-05-24 | 360 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 318 | 0 |
| 2024-05-24 | 370 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 235 | 0 |
| 2024-05-24 | 380 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 326 | 0 |
| 2024-05-24 | 390 | 0.1 | 0 | 0.2 | 0% | -0.001 | -0.011 | 0.007 | 302 | 1 |
| 2024-05-24 | 400 | 0.2 | 0 | 0.4 | 0% | -0.001 | -0.014 | 0.009 | 687 | 40 |
| 2024-05-24 | 410 | 0.125 | 0.05 | 0.2 | 0% | -0.002 | -0.023 | 0.014 | 250 | 0 |
| 2024-05-24 | 420 | 0.225 | 0.05 | 0.4 | 0% | -0.004 | -0.037 | 0.023 | 200 | 0 |
| 2024-05-24 | 430 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 166 | 0 |
| 2024-05-24 | 440 | 0.175 | 0.05 | 0.3 | 0% | -0.003 | -0.03 | 0.02 | 189 | 0 |
| 2024-05-24 | 450 | 0.8 | 0.05 | 1.55 | 0% | -0.011 | -0.104 | 0.061 | 516 | 0 |
| 2024-05-24 | 460 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 183 | 0 |
| 2024-05-24 | 470 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 94 | 0 |
| 2024-05-24 | 480 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 240 | 0 |
| 2024-05-24 | 490 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 190 | 0 |
| 2024-05-24 | 500 | 0.25 | 0.1 | 0.4 | 0% | -0.005 | -0.039 | 0.032 | 119 | 0 |
| 2024-05-24 | 510 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 27 | 0 |
| 2024-05-24 | 520 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 90 | 0 |
| 2024-05-24 | 530 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 88 | 0 |
| 2024-05-24 | 540 | 2.05 | 0 | 4.1 | 0% | 0 | 0 | 0 | 60 | 0 |
| 2024-05-24 | 550 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 166 | 0 |
| 2024-05-24 | 560 | 2.275 | 0.05 | 4.5 | 0% | -0.035 | -0.215 | 0.165 | 138 | 0 |
| 2024-05-24 | 570 | 0.3 | 0.1 | 0.5 | 0% | -0.008 | -0.043 | 0.048 | 110 | 0 |
| 2024-05-24 | 580 | 0.35 | 0.1 | 0.6 | 0% | -0.01 | -0.048 | 0.055 | 67 | 0 |
| 2024-05-24 | 590 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 67 | 0 |
| 2024-05-24 | 600 | 2.275 | 0.15 | 4.4 | 0% | -0.042 | -0.204 | 0.19 | 281 | 0 |
| 2024-05-24 | 610 | 2.425 | 0.05 | 4.8 | 0% | -0.046 | -0.211 | 0.205 | 52 | 0 |
| 2024-05-24 | 620 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 111 | 0 |
| 2024-05-24 | 630 | 0.45 | 0.2 | 0.7 | 0% | -0.015 | -0.056 | 0.082 | 54 | 0 |
| 2024-05-24 | 640 | 0.525 | 0.05 | 1 | 0% | -0.018 | -0.062 | 0.095 | 113 | 0 |
| 2024-05-24 | 650 | 0.9 | 0.3 | 1.5 | -35% | -0.023 | -0.072 | 0.115 | 97 | 4 |
| 2024-05-24 | 660 | 1.025 | 0.35 | 1.7 | 0% | -0.034 | -0.1 | 0.16 | 181 | 0 |
| 2024-05-24 | 670 | 1.15 | 0.5 | 1.8 | -4.2% | -0.039 | -0.107 | 0.18 | 88 | 10 |
| 2024-05-24 | 680 | 2.025 | 0.95 | 3.1 | 0% | -0.062 | -0.159 | 0.259 | 104 | 0 |
| 2024-05-24 | 690 | 2.075 | 1.55 | 2.6 | +17.5% | -0.074 | -0.172 | 0.296 | 47 | 10 |
| 2024-05-24 | 700 | 2.7 | 2.1 | 3.3 | -14.1% | -0.088 | -0.185 | 0.338 | 139 | 4 |
| 2024-05-24 | 705 | 3.125 | 2.65 | 3.6 | 0% | -0.099 | -0.199 | 0.369 | 2 | 0 |
| 2024-05-24 | 710 | 3.7 | 3.1 | 4.3 | 0% | -0.114 | -0.219 | 0.409 | 89 | 0 |
| 2024-05-24 | 715 | 4.35 | 3.8 | 4.9 | 0% | -0.129 | -0.236 | 0.446 | 1 | 1 |
| 2024-05-24 | 720 | 4.95 | 4.3 | 5.6 | 0% | -0.147 | -0.255 | 0.487 | 64 | 0 |
| 2024-05-24 | 725 | 5.8 | 5.2 | 6.4 | 0% | -0.167 | -0.276 | 0.53 | 7 | 0 |
| 2024-05-24 | 730 | 6.7 | 6 | 7.4 | -39.8% | -0.185 | -0.289 | 0.566 | 62 | 3 |
| 2024-05-24 | 735 | 7.6 | 6.9 | 8.3 | -40% | -0.208 | -0.308 | 0.607 | 32 | 3 |
| 2024-05-24 | 740 | 8.85 | 8.2 | 9.5 | -3.4% | -0.231 | -0.322 | 0.645 | 23 | 1 |
| 2024-05-24 | 745 | 9.85 | 9.1 | 10.6 | 0% | -0.258 | -0.341 | 0.685 | 6 | 2 |
| 2024-05-24 | 750 | 11.45 | 10.7 | 12.2 | +8.2% | -0.293 | -0.377 | 0.729 | 28 | 4 |
| 2024-05-24 | 755 | 13.05 | 12.3 | 13.8 | 0% | -0.317 | -0.374 | 0.754 | 7 | 0 |
| 2024-05-24 | 760 | 14.8 | 13.9 | 15.7 | 0% | -0.346 | -0.377 | 0.78 | 7 | 3 |
| 2024-05-24 | 765 | 16.65 | 15.9 | 17.4 | -23.2% | -0.377 | -0.384 | 0.804 | 8 | 2 |
| 2024-05-24 | 770 | 18.6 | 17.9 | 19.3 | +7% | -0.411 | -0.397 | 0.823 | 22 | 1 |
| 2024-05-24 | 775 | 20.95 | 20.4 | 21.5 | 0% | -0.445 | -0.402 | 0.836 | 2 | 0 |
| 2024-05-24 | 780 | 23.45 | 22.8 | 24.1 | -10% | -0.478 | -0.402 | 0.842 | 25 | 1 |
| 2024-05-24 | 785 | 26.05 | 25.4 | 26.7 | 0% | -0.511 | -0.402 | 0.843 | 1 | 0 |
| 2024-05-24 | 790 | 28.85 | 28.1 | 29.6 | 0% | -0.547 | -0.383 | 0.837 | 1 | 2 |
| 2024-05-24 | 795 | 32.75 | 30.8 | 34.7 | 0% | -0.573 | -0.408 | 0.829 | 0 | 0 |
| 2024-05-24 | 800 | 33.55 | 31 | 36.1 | 0% | -0.618 | -0.351 | 0.805 | 1 | 0 |
| 2024-05-24 | 805 | 38.55 | 36.9 | 40.2 | 0% | -0.638 | -0.374 | 0.791 | 0 | 0 |
| 2024-05-24 | 810 | 42.1 | 40.3 | 43.9 | 0% | -0.666 | -0.362 | 0.767 | 0 | 0 |
| 2024-05-24 | 815 | 45.2 | 43.6 | 46.8 | 0% | -0.7 | -0.335 | 0.733 | 0 | 0 |
| 2024-05-24 | 820 | 49.65 | 47.2 | 52.1 | 0% | -0.719 | -0.336 | 0.71 | 10 | 0 |
| 2024-05-24 | 825 | 53.6 | 51 | 56.2 | 0% | -0.743 | -0.321 | 0.679 | 0 | 0 |
| 2024-05-24 | 830 | 57.95 | 54.9 | 61 | 0% | -0.762 | -0.314 | 0.649 | 0 | 0 |
| 2024-05-24 | 835 | 61 | 58.9 | 63.1 | 0% | -0.798 | -0.263 | 0.59 | 0 | 0 |
| 2024-05-24 | 840 | 65.3 | 63.2 | 67.4 | 0% | -0.817 | -0.247 | 0.555 | 0 | 0 |
| 2024-05-24 | 850 | 74.15 | 72 | 76.3 | 0% | -0.854 | -0.213 | 0.475 | 0 | 0 |
| 2024-05-24 | 860 | 82.75 | 79.3 | 86.2 | 0% | -0.895 | -0.156 | 0.373 | 0 | 0 |
| 2024-05-24 | 870 | 91.95 | 88.5 | 95.4 | 0% | -0.928 | -0.112 | 0.276 | 0 | 0 |
| 2024-05-24 | 880 | 101.9 | 98 | 105.8 | 0% | -0.934 | -0.113 | 0.26 | 0 | 0 |
| 2024-05-24 | 890 | 111.75 | 107.7 | 115.8 | 0% | -0.942 | -0.106 | 0.234 | 0 | 0 |
| 2024-05-24 | 900 | 121.55 | 117.6 | 125.5 | 0% | -0.95 | -0.095 | 0.206 | 0 | 0 |
| 2024-05-24 | 910 | 131.55 | 127.5 | 135.6 | 0% | -0.953 | -0.097 | 0.199 | 0 | 0 |
| 2024-05-24 | 920 | 141.55 | 137.5 | 145.6 | 0% | -0.955 | -0.1 | 0.192 | 0 | 0 |
| 2024-05-24 | 930 | 151.1 | 147.4 | 154.8 | 0% | -0.982 | -0.041 | 0.084 | 0 | 0 |
| 2024-05-24 | 940 | 161.8 | 158 | 165.6 | 0% | -0.951 | -0.125 | 0.205 | 0 | 0 |
| 2024-05-24 | 950 | 171.45 | 167.5 | 175.4 | 0% | -0.965 | -0.091 | 0.152 | 0 | 0 |
| 2024-05-24 | 960 | 181.45 | 177.4 | 185.5 | 0% | -0.966 | -0.093 | 0.148 | 0 | 0 |
| 2024-05-24 | 970 | 191.45 | 187.4 | 195.5 | 0% | -0.967 | -0.094 | 0.145 | 0 | 0 |
| 2024-05-24 | 980 | 201.45 | 197.4 | 205.5 | 0% | -0.968 | -0.096 | 0.141 | 0 | 0 |
| 2024-05-24 | 1,000 | 221.45 | 217.4 | 225.5 | 0% | -0.97 | -0.099 | 0.136 | 0 | 0 |
| 2024-05-24 | 1,020 | 241.45 | 237.5 | 245.4 | 0% | -0.971 | -0.102 | 0.131 | 0 | 0 |
| 2024-05-24 | 1,040 | 261.45 | 257.4 | 265.5 | 0% | -0.972 | -0.105 | 0.126 | 0 | 0 |
| 2024-05-24 | 1,060 | 281.45 | 277.5 | 285.4 | 0% | -0.973 | -0.107 | 0.122 | 0 | 0 |
| 2024-05-24 | 1,080 | 301.45 | 297.4 | 305.5 | 0% | -0.974 | -0.11 | 0.119 | 0 | 0 |
