| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 35.06 | 7 | 44 | 2,670 | 3,508 | 156 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 135 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 122 | 0 |
| 2024-05-24 | 140 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-24 | 145 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 150 | 2 | 0 | 4 | 0% | 0 | 0 | 0 | 33 | 0 |
| 2024-05-24 | 155 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-05-24 | 160 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-24 | 165 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-24 | 170 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-24 | 175 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-24 | 180 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-24 | 185 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 190 | 0.65 | 0 | 1.3 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 195 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-24 | 200 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-24 | 210 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-24 | 220 | 2.375 | 0.05 | 4.7 | 0% | -0.011 | -0.03 | 0.179 | 17 | 0 |
| 2024-05-24 | 230 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-24 | 240 | 2.55 | 0.1 | 5 | 0% | -0.012 | -0.031 | 0.199 | 34 | 0 |
| 2024-05-24 | 250 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 39 | 0 |
| 2024-05-24 | 260 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 43 | 0 |
| 2024-05-24 | 270 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-24 | 280 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 56 | 0 |
| 2024-05-24 | 290 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 27 | 0 |
| 2024-05-24 | 300 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 303 | 0 |
| 2024-05-24 | 310 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 29 | 0 |
| 2024-05-24 | 320 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 22 | 0 |
| 2024-05-24 | 330 | 2.425 | 0.05 | 4.8 | 0% | -0.016 | -0.029 | 0.251 | 17 | 0 |
| 2024-05-24 | 340 | 2.425 | 0.05 | 4.8 | 0% | -0.017 | -0.029 | 0.258 | 24 | 0 |
| 2024-05-24 | 350 | 2.95 | 0.1 | 5.8 | 0% | -0.02 | -0.033 | 0.298 | 123 | 0 |
| 2024-05-24 | 360 | 2.625 | 0.15 | 5.1 | 0% | -0.019 | -0.03 | 0.285 | 228 | 0 |
| 2024-05-24 | 370 | 1.6 | 0.2 | 3 | 0% | -0.014 | -0.02 | 0.216 | 142 | 0 |
| 2024-05-24 | 380 | 2.875 | 0.25 | 5.5 | 0% | -0.021 | -0.032 | 0.318 | 31 | 0 |
| 2024-05-24 | 390 | 1.875 | 0.35 | 3.4 | 0% | -0.016 | -0.023 | 0.253 | 19 | 0 |
| 2024-05-24 | 400 | 3.1 | 0.4 | 5.8 | 0% | -0.024 | -0.033 | 0.351 | 73 | 0 |
| 2024-05-24 | 410 | 2.625 | 0.45 | 4.8 | 0% | -0.022 | -0.029 | 0.327 | 43 | 0 |
| 2024-05-24 | 420 | 2.825 | 0.55 | 5.1 | 0% | -0.024 | -0.03 | 0.351 | 56 | 0 |
| 2024-05-24 | 430 | 3.625 | 0.65 | 6.6 | 0% | -0.029 | -0.036 | 0.416 | 78 | 0 |
| 2024-05-24 | 440 | 2.975 | 0.75 | 5.2 | 0% | -0.026 | -0.031 | 0.382 | 82 | 0 |
| 2024-05-24 | 450 | 3.975 | 0.85 | 7.1 | 0% | -0.033 | -0.038 | 0.462 | 96 | 0 |
| 2024-05-24 | 460 | 5.3 | 2.9 | 7.7 | 0% | -0.041 | -0.047 | 0.553 | 140 | 0 |
| 2024-05-24 | 470 | 4.15 | 2.1 | 6.2 | 0% | -0.036 | -0.039 | 0.499 | 33 | 0 |
| 2024-05-24 | 480 | 4.4 | 1.5 | 7.3 | 0% | -0.039 | -0.04 | 0.529 | 32 | 0 |
| 2024-05-24 | 490 | 5 | 1.7 | 8.3 | 0% | -0.044 | -0.044 | 0.582 | 24 | 0 |
| 2024-05-24 | 500 | 5.75 | 2 | 9.5 | 0% | -0.049 | -0.047 | 0.633 | 70 | 2 |
| 2024-05-24 | 510 | 6 | 4.8 | 7.2 | 0% | -0.053 | -0.049 | 0.674 | 19 | 6 |
| 2024-05-24 | 520 | 7.9 | 5.7 | 10.1 | 0% | -0.065 | -0.059 | 0.79 | 133 | 0 |
| 2024-05-24 | 530 | 7.85 | 6.6 | 9.1 | 0% | -0.067 | -0.058 | 0.809 | 110 | 0 |
| 2024-05-24 | 540 | 10 | 7.7 | 12.3 | 0% | -0.079 | -0.068 | 0.925 | 126 | 0 |
| 2024-05-24 | 560 | 11.15 | 9.4 | 12.9 | 0% | -0.091 | -0.071 | 1.021 | 95 | 0 |
| 2024-05-24 | 580 | 13.65 | 12.3 | 15 | 0% | -0.108 | -0.079 | 1.165 | 138 | 0 |
| 2024-05-24 | 600 | 16.45 | 15.2 | 17.7 | 0% | -0.128 | -0.087 | 1.311 | 195 | 0 |
| 2024-05-24 | 620 | 20.35 | 18.3 | 22.4 | 0% | -0.153 | -0.096 | 1.476 | 74 | 0 |
| 2024-05-24 | 640 | 24.45 | 22.3 | 26.6 | 0% | -0.178 | -0.104 | 1.631 | 36 | 0 |
| 2024-05-24 | 660 | 29.75 | 27 | 32.5 | 0% | -0.205 | -0.109 | 1.775 | 39 | 14 |
| 2024-05-24 | 680 | 35.35 | 32.2 | 38.5 | 0% | -0.239 | -0.119 | 1.936 | 179 | 0 |
| 2024-05-24 | 700 | 41.75 | 38.7 | 44.8 | 0% | -0.272 | -0.125 | 2.07 | 77 | 0 |
| 2024-05-24 | 720 | 48.6 | 45.8 | 51.4 | 0% | -0.307 | -0.129 | 2.187 | 10 | 0 |
| 2024-05-24 | 740 | 57.1 | 53.6 | 60.6 | -2.9% | -0.343 | -0.129 | 2.285 | 65 | 14 |
| 2024-05-24 | 760 | 65.85 | 61.8 | 69.9 | 0% | -0.381 | -0.135 | 2.367 | 15 | 0 |
| 2024-05-24 | 780 | 74.65 | 71.2 | 78.1 | -2% | -0.421 | -0.131 | 2.421 | 9 | 7 |
| 2024-05-24 | 800 | 84.3 | 81 | 87.6 | 0% | -0.46 | -0.13 | 2.455 | 11 | 1 |
| 2024-05-24 | 820 | 95.9 | 92.4 | 99.4 | 0% | -0.499 | -0.129 | 2.459 | 4 | 0 |
| 2024-05-24 | 840 | 107.65 | 104.1 | 111.2 | 0% | -0.539 | -0.125 | 2.44 | 0 | 0 |
| 2024-05-24 | 860 | 120.85 | 117 | 124.7 | 0% | -0.577 | -0.121 | 2.398 | 0 | 0 |
| 2024-05-24 | 880 | 133.9 | 130 | 137.8 | 0% | -0.618 | -0.114 | 2.316 | 0 | 0 |
| 2024-05-24 | 900 | 148.1 | 144.3 | 151.9 | 0% | -0.652 | -0.106 | 2.245 | 0 | 0 |
| 2024-05-24 | 920 | 162.45 | 159 | 165.9 | 0% | -0.695 | -0.097 | 2.1 | 0 | 0 |
| 2024-05-24 | 940 | 177.95 | 174 | 181.9 | 0% | -0.733 | -0.088 | 1.946 | 0 | 0 |
| 2024-05-24 | 960 | 193.85 | 189.7 | 198 | 0% | -0.761 | -0.078 | 1.841 | 0 | 0 |
| 2024-05-24 | 980 | 210.1 | 206.2 | 214 | 0% | -0.804 | -0.066 | 1.599 | 0 | 0 |
| 2024-05-24 | 1,000 | 227.2 | 223.5 | 230.9 | 0% | -0.833 | -0.056 | 1.437 | 0 | 0 |
| 2024-05-24 | 1,020 | 245.15 | 241.3 | 249 | 0% | -0.873 | -0.045 | 1.139 | 0 | 0 |
| 2024-05-24 | 1,040 | 264.2 | 260.4 | 268 | 0% | -0.888 | -0.041 | 1.041 | 0 | 0 |
| 2024-05-24 | 1,060 | 282.9 | 278.8 | 287 | 0% | -0.902 | -0.035 | 0.943 | 0 | 0 |
| 2024-05-24 | 1,080 | 301.5 | 297 | 306 | 0% | -0.947 | -0.019 | 0.541 | 0 | 0 |
| 2024-05-24 | 1,100 | 321.6 | 317.5 | 325.7 | 0% | -0.947 | -0.02 | 0.537 | 0 | 0 |
| 2024-05-24 | 1,120 | 341.6 | 337.4 | 345.8 | 0% | -0.949 | -0.021 | 0.528 | 0 | 0 |
| 2024-05-24 | 1,140 | 361.4 | 357.4 | 365.4 | 0% | -0.952 | -0.02 | 0.502 | 0 | 0 |
