| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 57.54 | 163 | 109 | 2,900 | 2,009 | 122 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 175 | 2.105 | 0.01 | 4.2 | 0% | -0.013 | -0.034 | 0.044 | 28 | 6 |
| 2024-05-24 | 180 | 0.255 | 0.01 | 0.5 | 0% | -0.007 | -0.018 | 0.026 | 3 | 0 |
| 2024-05-24 | 185 | 0.78 | 0.01 | 1.55 | 0% | -0.017 | -0.043 | 0.057 | 1 | 0 |
| 2024-05-24 | 190 | 0.91 | 0.01 | 1.81 | 0% | -0.02 | -0.048 | 0.064 | 3 | 0 |
| 2024-05-24 | 195 | 1.075 | 0.23 | 1.92 | 0% | -0.022 | -0.052 | 0.072 | 2 | 3 |
| 2024-05-24 | 200 | 0.5 | 0.26 | 0.74 | 0% | -0.014 | -0.03 | 0.047 | 104 | 0 |
| 2024-05-24 | 210 | 1.005 | 0.33 | 1.68 | 0% | -0.024 | -0.05 | 0.078 | 16 | 0 |
| 2024-05-24 | 220 | 1.165 | 0.42 | 1.91 | 0% | -0.029 | -0.055 | 0.09 | 42 | 0 |
| 2024-05-24 | 230 | 1.03 | 0.56 | 1.5 | 0% | -0.029 | -0.049 | 0.09 | 52 | 0 |
| 2024-05-24 | 240 | 1.35 | 0.76 | 1.94 | 0% | -0.046 | -0.073 | 0.131 | 10 | 5 |
| 2024-05-24 | 250 | 1.895 | 1.4 | 2.39 | 0% | -0.052 | -0.074 | 0.144 | 121 | 1 |
| 2024-05-24 | 260 | 2.755 | 2.26 | 3.25 | 0% | -0.072 | -0.094 | 0.186 | 65 | 0 |
| 2024-05-24 | 270 | 4.075 | 3.8 | 4.35 | 0% | -0.099 | -0.12 | 0.236 | 59 | 0 |
| 2024-05-24 | 280 | 4.925 | 3.9 | 5.95 | 0% | -0.121 | -0.131 | 0.272 | 31 | 0 |
| 2024-05-24 | 290 | 6.675 | 5.6 | 7.75 | 0% | -0.155 | -0.154 | 0.323 | 48 | 6 |
| 2024-05-24 | 300 | 8.375 | 6.1 | 10.65 | +25% | -0.202 | -0.188 | 0.382 | 130 | 8 |
| 2024-05-24 | 310 | 12.6 | 12.25 | 12.95 | 0% | -0.246 | -0.208 | 0.427 | 132 | 2 |
| 2024-05-24 | 320 | 15.45 | 14.65 | 16.25 | 0% | -0.291 | -0.22 | 0.465 | 99 | 0 |
| 2024-05-24 | 330 | 20.475 | 19.7 | 21.25 | +22.9% | -0.344 | -0.241 | 0.499 | 115 | 2 |
| 2024-05-24 | 340 | 24.475 | 24.2 | 24.75 | +26.5% | -0.395 | -0.252 | 0.522 | 84 | 20 |
| 2024-05-24 | 350 | 29.525 | 29.2 | 29.85 | +8% | -0.446 | -0.257 | 0.536 | 58 | 37 |
| 2024-05-24 | 360 | 35 | 34.65 | 35.35 | +29% | -0.499 | -0.253 | 0.54 | 184 | 13 |
| 2024-05-24 | 370 | 41.1 | 40.7 | 41.5 | +7.6% | -0.549 | -0.249 | 0.536 | 180 | 1 |
| 2024-05-24 | 380 | 46.575 | 45.05 | 48.1 | +20.5% | -0.595 | -0.245 | 0.525 | 55 | 1 |
| 2024-05-24 | 390 | 54.075 | 51.8 | 56.35 | 0% | -0.647 | -0.225 | 0.502 | 57 | 1 |
| 2024-05-24 | 400 | 61.425 | 59.8 | 63.05 | 0% | -0.677 | -0.228 | 0.485 | 51 | 2 |
| 2024-05-24 | 410 | 70.175 | 67.4 | 72.95 | 0% | -0.723 | -0.204 | 0.452 | 71 | 0 |
| 2024-05-24 | 420 | 78.225 | 76.3 | 80.15 | 0% | -0.785 | -0.157 | 0.393 | 45 | 1 |
| 2024-05-24 | 430 | 85.475 | 83.1 | 87.85 | 0% | -0.81 | -0.149 | 0.364 | 15 | 0 |
| 2024-05-24 | 440 | 94.1 | 92.2 | 96 | 0% | -0.844 | -0.128 | 0.319 | 22 | 0 |
| 2024-05-24 | 450 | 103.775 | 101 | 106.55 | 0% | -0.856 | -0.125 | 0.303 | 17 | 0 |
| 2024-05-24 | 460 | 112.45 | 109.55 | 115.35 | 0% | -0.891 | -0.096 | 0.246 | 24 | 0 |
| 2024-05-24 | 470 | 121.75 | 117 | 126.5 | 0% | -0.914 | -0.078 | 0.204 | 16 | 0 |
| 2024-05-24 | 480 | 131.475 | 127 | 135.95 | 0% | -0.925 | -0.071 | 0.182 | 5 | 0 |
| 2024-05-24 | 490 | 141.375 | 137 | 145.75 | 0% | -0.93 | -0.07 | 0.174 | 28 | 0 |
| 2024-05-24 | 500 | 150.6 | 146.3 | 154.9 | 0% | -0.961 | -0.037 | 0.106 | 30 | 0 |
| 2024-05-24 | 510 | 160.45 | 156.25 | 164.65 | 0% | -0.976 | -0.024 | 0.066 | 6 | 0 |
| 2024-05-24 | 520 | 170.225 | 166 | 174.45 | 0% | -0.874 | -0.167 | 0.276 | 0 | 0 |
| 2024-05-24 | 530 | 180.725 | 176 | 185.45 | 0% | -0.96 | -0.045 | 0.107 | 0 | 0 |
| 2024-05-24 | 540 | 190.5 | 186 | 195 | 0% | -0.968 | -0.036 | 0.089 | 0 | 0 |
| 2024-05-24 | 550 | 200.5 | 196 | 205 | 0% | -0.969 | -0.037 | 0.088 | 0 | 0 |
| 2024-05-24 | 560 | 210.25 | 205.5 | 215 | 0% | -0.876 | -0.194 | 0.273 | 0 | 0 |
| 2024-05-24 | 570 | 220.125 | 215.25 | 225 | 0% | -0.878 | -0.197 | 0.27 | 0 | 0 |
| 2024-05-24 | 580 | 230.125 | 225.25 | 235 | 0% | -0.88 | -0.199 | 0.267 | 0 | 0 |
| 2024-05-24 | 590 | 240.05 | 235.1 | 245 | 0% | -0.881 | -0.202 | 0.265 | 0 | 0 |
| 2024-05-24 | 600 | 250.05 | 245.1 | 255 | 0% | -0.883 | -0.205 | 0.262 | 0 | 0 |
| 2024-05-24 | 610 | 260.075 | 255.15 | 265 | 0% | -0.884 | -0.208 | 0.26 | 0 | 0 |
| 2024-05-24 | 620 | 270.05 | 265.1 | 275 | 0% | -0.886 | -0.21 | 0.258 | 0 | 0 |
| 2024-05-24 | 630 | 280.075 | 275.15 | 285 | 0% | -0.887 | -0.213 | 0.256 | 0 | 0 |
| 2024-05-24 | 640 | 290.025 | 285.05 | 295 | 0% | -0.888 | -0.215 | 0.254 | 0 | 0 |
| 2024-05-24 | 650 | 300.05 | 295.1 | 305 | 0% | -0.891 | -0.216 | 0.249 | 0 | 0 |
| 2024-05-24 | 660 | 310.05 | 305.1 | 315 | 0% | -0.892 | -0.218 | 0.247 | 0 | 0 |
| 2024-05-24 | 670 | 320.05 | 315.1 | 325 | 0% | -0.893 | -0.22 | 0.246 | 0 | 0 |
| 2024-05-24 | 680 | 330.025 | 325.05 | 335 | 0% | -0.894 | -0.223 | 0.244 | 0 | 0 |
| 2024-05-24 | 690 | 340.025 | 335.05 | 345 | 0% | -0.895 | -0.225 | 0.243 | 0 | 0 |
| 2024-05-24 | 700 | 350.025 | 345.05 | 355 | 0% | -0.895 | -0.227 | 0.241 | 0 | 0 |
| 2024-05-24 | 710 | 360.025 | 355.05 | 365 | 0% | -0.896 | -0.229 | 0.24 | 0 | 0 |
| 2024-05-24 | 720 | 370.05 | 365.1 | 375 | 0% | -0.897 | -0.231 | 0.239 | 0 | 0 |
| 2024-05-24 | 730 | 380.025 | 375.05 | 385 | 0% | -0.898 | -0.233 | 0.238 | 0 | 0 |
| 2024-05-24 | 740 | 390.025 | 385.05 | 395 | 0% | -0.898 | -0.235 | 0.236 | 0 | 0 |
| 2024-05-24 | 750 | 400.05 | 395.1 | 405 | 0% | -0.9 | -0.235 | 0.232 | 0 | 0 |
