| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 68.62 | 936 | 957 | 9,286 | 13,894 | 164 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 165 | 0.16 | 0 | 0.32 | 0% | 0 | 0 | 0 | 27 | 0 |
| 2024-05-24 | 170 | 0.155 | 0.01 | 0.3 | 0% | -0.004 | -0.024 | 0.012 | 590 | 0 |
| 2024-05-24 | 175 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-24 | 180 | 1.85 | 0 | 3.7 | 0% | 0 | 0 | 0 | 23 | 0 |
| 2024-05-24 | 185 | 2 | 0 | 4 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-24 | 190 | 0.395 | 0 | 0.79 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-24 | 195 | 2 | 0 | 4 | 0% | 0 | 0 | 0 | 23 | 0 |
| 2024-05-24 | 200 | 0.61 | 0 | 1.22 | 0% | 0 | 0 | 0 | 84 | 0 |
| 2024-05-24 | 210 | 2.055 | 0.01 | 4.1 | 0% | -0.04 | -0.178 | 0.082 | 26 | 0 |
| 2024-05-24 | 220 | 2.255 | 0.01 | 4.5 | 0% | -0.046 | -0.187 | 0.091 | 99 | 0 |
| 2024-05-24 | 230 | 0.755 | 0.01 | 1.5 | 0% | -0.024 | -0.08 | 0.053 | 1,181 | 0 |
| 2024-05-24 | 240 | 1.765 | 0.28 | 3.25 | 0% | -0.046 | -0.149 | 0.092 | 279 | 0 |
| 2024-05-24 | 250 | 1.025 | 0.4 | 1.65 | +9.9% | -0.037 | -0.103 | 0.076 | 495 | 248 |
| 2024-05-24 | 260 | 1.68 | 0.6 | 2.76 | +16.7% | -0.055 | -0.14 | 0.105 | 1,935 | 2 |
| 2024-05-24 | 270 | 2 | 1.65 | 2.35 | +11.1% | -0.066 | -0.15 | 0.121 | 750 | 1 |
| 2024-05-24 | 280 | 3 | 2.7 | 3.3 | +22.7% | -0.093 | -0.193 | 0.158 | 197 | 7 |
| 2024-05-24 | 290 | 4.425 | 4.05 | 4.8 | +57.1% | -0.128 | -0.241 | 0.199 | 221 | 31 |
| 2024-05-24 | 300 | 6.375 | 5.95 | 6.8 | -5.2% | -0.173 | -0.298 | 0.244 | 498 | 23 |
| 2024-05-24 | 310 | 8.3 | 7.2 | 9.4 | -2.6% | -0.223 | -0.346 | 0.284 | 254 | 2 |
| 2024-05-24 | 320 | 12.225 | 11.65 | 12.8 | +27.2% | -0.277 | -0.388 | 0.319 | 233 | 22 |
| 2024-05-24 | 325 | 13.925 | 13.45 | 14.4 | +25.7% | -0.305 | -0.401 | 0.333 | 30 | 4 |
| 2024-05-24 | 330 | 16.575 | 15.55 | 17.6 | +24% | -0.338 | -0.429 | 0.347 | 331 | 24 |
| 2024-05-24 | 335 | 18.35 | 16.9 | 19.8 | 0% | -0.367 | -0.438 | 0.358 | 10 | 0 |
| 2024-05-24 | 340 | 20.05 | 19.25 | 20.85 | +0.4% | -0.396 | -0.436 | 0.366 | 719 | 11 |
| 2024-05-24 | 345 | 22.325 | 20.2 | 24.45 | 0% | -0.427 | -0.462 | 0.373 | 3 | 16 |
| 2024-05-24 | 347.5 | 23.225 | 22.05 | 24.4 | 0% | -0.443 | -0.451 | 0.375 | 7 | 94 |
| 2024-05-24 | 350 | 25.325 | 24.95 | 25.7 | +19.9% | -0.458 | -0.453 | 0.377 | 552 | 42 |
| 2024-05-24 | 352.5 | 26.8 | 26.35 | 27.25 | +28.7% | -0.474 | -0.454 | 0.378 | 19 | 12 |
| 2024-05-24 | 355 | 28 | 27.5 | 28.5 | +4.6% | -0.489 | -0.452 | 0.379 | 7 | 58 |
| 2024-05-24 | 357.5 | 29.425 | 27.85 | 31 | +19.8% | -0.504 | -0.455 | 0.379 | 28 | 10 |
| 2024-05-24 | 360 | 30.8 | 29 | 32.6 | -1.5% | -0.524 | -0.431 | 0.379 | 721 | 51 |
| 2024-05-24 | 362.5 | 31.625 | 30.25 | 33 | 0% | -0.538 | -0.435 | 0.377 | 48 | 0 |
| 2024-05-24 | 365 | 33.775 | 33 | 34.55 | +5.5% | -0.549 | -0.449 | 0.376 | 109 | 212 |
| 2024-05-24 | 367.5 | 34.875 | 33.25 | 36.5 | 0% | -0.567 | -0.432 | 0.374 | 199 | 0 |
| 2024-05-24 | 370 | 36.425 | 34.8 | 38.05 | +27.5% | -0.583 | -0.427 | 0.371 | 447 | 81 |
| 2024-05-24 | 372.5 | 38.225 | 37.15 | 39.3 | 0% | -0.596 | -0.426 | 0.368 | 21 | 0 |
| 2024-05-24 | 375 | 39.825 | 38.6 | 41.05 | 0% | -0.611 | -0.419 | 0.364 | 5 | 0 |
| 2024-05-24 | 377.5 | 41.625 | 40.1 | 43.15 | 0% | -0.625 | -0.415 | 0.36 | 0 | 0 |
| 2024-05-24 | 380 | 43.475 | 41.8 | 45.15 | 0% | -0.633 | -0.424 | 0.358 | 491 | 1 |
| 2024-05-24 | 382.5 | 44.875 | 43.55 | 46.2 | 0% | -0.655 | -0.397 | 0.35 | 0 | 0 |
| 2024-05-24 | 385 | 47.35 | 46.6 | 48.1 | 0% | -0.662 | -0.406 | 0.347 | 0 | 0 |
| 2024-05-24 | 387.5 | 48.675 | 46.3 | 51.05 | 0% | -0.68 | -0.386 | 0.34 | 0 | 0 |
| 2024-05-24 | 390 | 50.5 | 48.7 | 52.3 | 0% | -0.693 | -0.378 | 0.334 | 691 | 0 |
| 2024-05-24 | 395 | 54.575 | 52.4 | 56.75 | 0% | -0.715 | -0.368 | 0.322 | 2 | 0 |
| 2024-05-24 | 400 | 58.725 | 56.95 | 60.5 | +19.3% | -0.722 | -0.387 | 0.318 | 588 | 4 |
| 2024-05-24 | 405 | 62.425 | 59.9 | 64.95 | 0% | -0.762 | -0.331 | 0.293 | 0 | 0 |
| 2024-05-24 | 410 | 67.425 | 65.8 | 69.05 | 0% | -0.769 | -0.34 | 0.288 | 534 | 0 |
| 2024-05-24 | 415 | 71.675 | 68.8 | 74.55 | 0% | -0.787 | -0.325 | 0.276 | 0 | 0 |
| 2024-05-24 | 420 | 76.1 | 73.3 | 78.9 | 0% | -0.822 | -0.271 | 0.247 | 104 | 1 |
| 2024-05-24 | 430 | 83.225 | 81.4 | 85.05 | 0% | -0.865 | -0.21 | 0.204 | 86 | 0 |
| 2024-05-24 | 440 | 92.7 | 89.8 | 95.6 | 0% | -0.885 | -0.192 | 0.182 | 899 | 0 |
| 2024-05-24 | 450 | 102.1 | 98 | 106.2 | 0% | -0.907 | -0.165 | 0.156 | 113 | 0 |
| 2024-05-24 | 460 | 111.625 | 107.25 | 116 | 0% | -0.923 | -0.141 | 0.134 | 68 | 0 |
| 2024-05-24 | 470 | 121.3 | 117 | 125.6 | 0% | -0.937 | -0.122 | 0.116 | 30 | 0 |
| 2024-05-24 | 480 | 130.625 | 126 | 135.25 | 0% | -0.964 | -0.068 | 0.072 | 25 | 0 |
| 2024-05-24 | 490 | 140.375 | 136.05 | 144.7 | 0% | -0.98 | -0.038 | 0.043 | 21 | 0 |
| 2024-05-24 | 500 | 150.575 | 146.05 | 155.1 | 0% | -0.972 | -0.061 | 0.058 | 21 | 0 |
| 2024-05-24 | 510 | 160.425 | 156 | 164.85 | 0% | -0.979 | -0.046 | 0.045 | 5 | 0 |
| 2024-05-24 | 520 | 170.15 | 166 | 174.3 | 0% | -0.887 | -0.326 | 0.182 | 0 | 0 |
| 2024-05-24 | 530 | 180.3 | 176 | 184.6 | 0% | -0.991 | -0.021 | 0.021 | 0 | 0 |
| 2024-05-24 | 540 | 190.1 | 186 | 194.2 | 0% | -0.893 | -0.332 | 0.174 | 0 | 0 |
| 2024-05-24 | 550 | 200.475 | 196 | 204.95 | 0% | -0.979 | -0.055 | 0.045 | 0 | 0 |
| 2024-05-24 | 560 | 210.025 | 205.05 | 215 | 0% | -0.886 | -0.386 | 0.182 | 0 | 0 |
| 2024-05-24 | 570 | 220.025 | 215.05 | 225 | 0% | -0.888 | -0.391 | 0.18 | 0 | 0 |
| 2024-05-24 | 580 | 230 | 225 | 235 | 0% | -0.89 | -0.397 | 0.178 | 0 | 0 |
| 2024-05-24 | 590 | 240 | 235 | 245 | 0% | -0.892 | -0.402 | 0.176 | 0 | 0 |
| 2024-05-24 | 600 | 250 | 245 | 255 | 0% | -0.893 | -0.407 | 0.174 | 0 | 0 |
| 2024-05-24 | 610 | 260 | 255 | 265 | 0% | -0.895 | -0.411 | 0.172 | 0 | 0 |
| 2024-05-24 | 620 | 270 | 265 | 275 | 0% | -0.896 | -0.416 | 0.171 | 0 | 0 |
| 2024-05-24 | 630 | 280 | 275 | 285 | 0% | -0.897 | -0.421 | 0.169 | 0 | 0 |
| 2024-05-24 | 640 | 290 | 285 | 295 | 0% | -0.898 | -0.425 | 0.168 | 0 | 0 |
| 2024-05-24 | 650 | 300 | 295 | 305 | 0% | -0.899 | -0.429 | 0.167 | 0 | 0 |
| 2024-05-24 | 660 | 310 | 305 | 315 | 0% | -0.901 | -0.433 | 0.165 | 0 | 0 |
| 2024-05-24 | 670 | 320 | 315 | 325 | 0% | -0.902 | -0.437 | 0.164 | 0 | 0 |
| 2024-05-24 | 680 | 330 | 325 | 335 | 0% | -0.903 | -0.441 | 0.163 | 0 | 0 |
| 2024-05-24 | 690 | 340 | 335 | 345 | 0% | -0.904 | -0.444 | 0.161 | 0 | 0 |
| 2024-05-24 | 700 | 350 | 345 | 355 | 0% | -0.905 | -0.448 | 0.16 | 0 | 0 |
| 2024-05-24 | 710 | 360 | 355 | 365 | 0% | -0.906 | -0.451 | 0.159 | 0 | 0 |
| 2024-05-24 | 720 | 370 | 365 | 375 | 0% | -0.906 | -0.455 | 0.158 | 0 | 0 |
| 2024-05-24 | 730 | 380 | 375 | 385 | 0% | -0.907 | -0.458 | 0.157 | 0 | 0 |
| 2024-05-24 | 740 | 390 | 385 | 395 | 0% | -0.908 | -0.462 | 0.156 | 0 | 0 |
| 2024-05-24 | 750 | 400 | 395 | 405 | 0% | -0.909 | -0.465 | 0.155 | 0 | 0 |
