| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 26.56 | 7,385 | 2,681 | 4,737 | 7,280 | 192 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 250 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 260 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 270 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 280 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 290 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 300 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 310 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 320 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 330 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 340 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 350 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 360 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 370 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 380 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 390 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 400 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 410 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 420 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 430 | 0.205 | 0 | 0.41 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 435 | 0.205 | 0 | 0.41 | 0% | -0.001 | -0.009 | 0.004 | 1 | 1 |
| 2024-05-24 | 440 | 0.205 | 0 | 0.41 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 445 | 0.205 | 0 | 0.41 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 450 | 0.055 | 0 | 0.11 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 455 | 0.055 | 0 | 0.11 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 460 | 0.165 | 0 | 0.33 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 465 | 0.06 | 0 | 0.12 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-24 | 470 | 0.06 | 0 | 0.12 | 0% | -0.001 | -0.009 | 0.004 | 220 | 214 |
| 2024-05-24 | 475 | 0.06 | 0 | 0.12 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-24 | 480 | 0.045 | 0.01 | 0.08 | 0% | -0.002 | -0.013 | 0.006 | 57 | 1 |
| 2024-05-24 | 485 | 0.21 | 0 | 0.42 | 0% | 0 | 0 | 0 | 22 | 0 |
| 2024-05-24 | 490 | 0.05 | 0.01 | 0.09 | 0% | -0.004 | -0.032 | 0.015 | 6 | 3 |
| 2024-05-24 | 495 | 0.06 | 0 | 0.12 | 0% | 0 | 0 | 0 | 27 | 0 |
| 2024-05-24 | 500 | 0.055 | 0.01 | 0.1 | -11.1% | -0.004 | -0.028 | 0.014 | 232 | 1 |
| 2024-05-24 | 505 | 0.195 | 0 | 0.39 | 0% | 0 | 0 | 0 | 934 | 0 |
| 2024-05-24 | 510 | 0.06 | 0.05 | 0.07 | -58.3% | -0.003 | -0.019 | 0.011 | 76 | 4 |
| 2024-05-24 | 515 | 0.08 | 0.02 | 0.14 | 0% | -0.004 | -0.028 | 0.016 | 235 | 0 |
| 2024-05-24 | 520 | 0.085 | 0.03 | 0.14 | 0% | -0.005 | -0.029 | 0.017 | 262 | 0 |
| 2024-05-24 | 525 | 0.095 | 0.03 | 0.16 | 0% | -0.005 | -0.032 | 0.019 | 41 | 0 |
| 2024-05-24 | 530 | 0.07 | 0.04 | 0.1 | -58.8% | -0.004 | -0.024 | 0.016 | 168 | 46 |
| 2024-05-24 | 535 | 0.08 | 0.05 | 0.11 | 0% | -0.005 | -0.027 | 0.018 | 27 | 0 |
| 2024-05-24 | 540 | 0.235 | 0.05 | 0.42 | -72% | -0.005 | -0.024 | 0.017 | 114 | 27 |
| 2024-05-24 | 545 | 0.12 | 0.07 | 0.17 | 0% | -0.007 | -0.032 | 0.022 | 62 | 15 |
| 2024-05-24 | 550 | 0.15 | 0.07 | 0.23 | -44% | -0.009 | -0.042 | 0.03 | 165 | 21 |
| 2024-05-24 | 555 | 0.17 | 0.08 | 0.26 | -44.4% | -0.012 | -0.055 | 0.039 | 41 | 3 |
| 2024-05-24 | 560 | 0.175 | 0.15 | 0.2 | -54.1% | -0.012 | -0.048 | 0.037 | 111 | 5 |
| 2024-05-24 | 565 | 0.23 | 0.14 | 0.32 | -56.9% | -0.015 | -0.058 | 0.046 | 133 | 16 |
| 2024-05-24 | 570 | 0.275 | 0.18 | 0.37 | -53.3% | -0.019 | -0.069 | 0.056 | 85 | 10 |
| 2024-05-24 | 575 | 0.325 | 0.24 | 0.41 | -57.8% | -0.021 | -0.072 | 0.061 | 185 | 16 |
| 2024-05-24 | 580 | 0.4 | 0.31 | 0.49 | -55.8% | -0.026 | -0.085 | 0.074 | 171 | 40 |
| 2024-05-24 | 585 | 0.49 | 0.39 | 0.59 | -61.3% | -0.033 | -0.1 | 0.09 | 244 | 20 |
| 2024-05-24 | 590 | 0.61 | 0.51 | 0.71 | -54.8% | -0.042 | -0.118 | 0.108 | 168 | 35 |
| 2024-05-24 | 595 | 0.745 | 0.7 | 0.79 | -55.8% | -0.052 | -0.135 | 0.129 | 515 | 23 |
| 2024-05-24 | 597.5 | 0.805 | 0.72 | 0.89 | -55.8% | -0.059 | -0.149 | 0.143 | 118 | 7 |
| 2024-05-24 | 600 | 0.955 | 0.9 | 1.01 | -63.6% | -0.066 | -0.159 | 0.156 | 347 | 175 |
| 2024-05-24 | 602.5 | 1.06 | 0.97 | 1.15 | -60.7% | -0.072 | -0.165 | 0.167 | 15 | 13 |
| 2024-05-24 | 605 | 1.225 | 1.14 | 1.31 | -48.8% | -0.085 | -0.19 | 0.19 | 167 | 48 |
| 2024-05-24 | 607.5 | 1.435 | 1.37 | 1.5 | -56.3% | -0.095 | -0.202 | 0.206 | 26 | 13 |
| 2024-05-24 | 610 | 1.715 | 1.58 | 1.85 | -53.4% | -0.108 | -0.219 | 0.226 | 216 | 215 |
| 2024-05-24 | 612.5 | 1.925 | 1.74 | 2.11 | -62.1% | -0.123 | -0.238 | 0.248 | 25 | 46 |
| 2024-05-24 | 615 | 2.19 | 2.07 | 2.31 | -61.2% | -0.138 | -0.255 | 0.269 | 271 | 69 |
| 2024-05-24 | 617.5 | 2.5 | 2.25 | 2.75 | -54.4% | -0.153 | -0.268 | 0.288 | 23 | 82 |
| 2024-05-24 | 620 | 2.82 | 2.67 | 2.97 | -60.4% | -0.171 | -0.284 | 0.309 | 258 | 93 |
| 2024-05-24 | 622.5 | 3.275 | 3.15 | 3.4 | -48.4% | -0.192 | -0.302 | 0.333 | 39 | 42 |
| 2024-05-24 | 625 | 3.7 | 3.5 | 3.9 | -49.4% | -0.213 | -0.316 | 0.354 | 197 | 148 |
| 2024-05-24 | 630 | 4.85 | 4.6 | 5.1 | -48.6% | -0.269 | -0.362 | 0.403 | 237 | 342 |
| 2024-05-24 | 635 | 6.4 | 6.25 | 6.55 | -47.3% | -0.323 | -0.38 | 0.438 | 298 | 141 |
| 2024-05-24 | 640 | 8.225 | 7.8 | 8.65 | -51.2% | -0.386 | -0.396 | 0.467 | 286 | 297 |
| 2024-05-24 | 645 | 10.425 | 10 | 10.85 | -47.9% | -0.455 | -0.42 | 0.483 | 345 | 250 |
| 2024-05-24 | 650 | 12.925 | 12.65 | 13.2 | -43.1% | -0.523 | -0.416 | 0.485 | 45 | 119 |
| 2024-05-24 | 655 | 15.625 | 15.15 | 16.1 | -48.5% | -0.592 | -0.387 | 0.473 | 7 | 31 |
| 2024-05-24 | 660 | 19.1 | 18.45 | 19.75 | -37.8% | -0.654 | -0.372 | 0.449 | 13 | 18 |
| 2024-05-24 | 665 | 22.675 | 21.8 | 23.55 | 0% | -0.713 | -0.341 | 0.414 | 1 | 0 |
| 2024-05-24 | 670 | 26.125 | 24.95 | 27.3 | 0% | -0.777 | -0.278 | 0.361 | 1 | 9 |
| 2024-05-24 | 675 | 30.35 | 28.9 | 31.8 | 0% | -0.82 | -0.244 | 0.317 | 6 | 0 |
| 2024-05-24 | 680 | 35.275 | 34.35 | 36.2 | 0% | -0.837 | -0.253 | 0.298 | 0 | 0 |
| 2024-05-24 | 685 | 39.75 | 38.8 | 40.7 | 0% | -0.87 | -0.218 | 0.254 | 5 | 0 |
| 2024-05-24 | 690 | 44.35 | 42.8 | 45.9 | 0% | -0.893 | -0.189 | 0.221 | 0 | 0 |
| 2024-05-24 | 695 | 49.025 | 47.5 | 50.55 | 0% | -0.916 | -0.156 | 0.183 | 0 | 0 |
| 2024-05-24 | 700 | 53.85 | 52.3 | 55.4 | 0% | -0.93 | -0.139 | 0.159 | 0 | 0 |
| 2024-05-24 | 705 | 58.825 | 57.35 | 60.3 | 0% | -0.935 | -0.139 | 0.15 | 0 | 0 |
| 2024-05-24 | 710 | 63.775 | 62.3 | 65.25 | 0% | -0.943 | -0.133 | 0.135 | 0 | 0 |
| 2024-05-24 | 720 | 73.65 | 71.95 | 75.35 | 0% | -0.954 | -0.118 | 0.112 | 0 | 0 |
| 2024-05-24 | 730 | 83.65 | 82.05 | 85.25 | 0% | -0.958 | -0.123 | 0.105 | 0 | 22 |
| 2024-05-24 | 740 | 93.525 | 91.9 | 95.15 | 0% | -0.967 | -0.105 | 0.087 | 0 | 0 |
| 2024-05-24 | 750 | 103.55 | 101.9 | 105.2 | 0% | -0.968 | -0.113 | 0.085 | 0 | 0 |
| 2024-05-24 | 760 | 113.6 | 111.95 | 115.25 | 0% | -0.968 | -0.125 | 0.085 | 0 | 0 |
| 2024-05-24 | 770 | 123.65 | 122 | 125.3 | 0% | -0.967 | -0.139 | 0.087 | 0 | 0 |
| 2024-05-24 | 780 | 133.575 | 131.9 | 135.25 | 0% | -0.971 | -0.126 | 0.077 | 0 | 0 |
| 2024-05-24 | 790 | 143.525 | 141.95 | 145.1 | 0% | -0.974 | -0.119 | 0.07 | 0 | 0 |
| 2024-05-24 | 800 | 153.775 | 152.25 | 155.3 | 0% | -0.966 | -0.174 | 0.088 | 0 | 0 |
| 2024-05-24 | 810 | 163.6 | 161.9 | 165.3 | 0% | -0.974 | -0.139 | 0.071 | 0 | 0 |
| 2024-05-24 | 820 | 173.6 | 171.9 | 175.3 | 0% | -0.975 | -0.141 | 0.069 | 0 | 0 |
| 2024-05-24 | 830 | 183.6 | 181.9 | 185.3 | 0% | -0.976 | -0.144 | 0.068 | 0 | 0 |
| 2024-05-24 | 840 | 193.6 | 191.9 | 195.3 | 0% | -0.976 | -0.146 | 0.066 | 0 | 0 |
| 2024-05-24 | 850 | 203.6 | 201.95 | 205.25 | 0% | -0.977 | -0.148 | 0.064 | 0 | 0 |
| 2024-05-24 | 860 | 213.6 | 212 | 215.2 | 0% | -0.978 | -0.15 | 0.063 | 0 | 0 |
