| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 25.57 | 988 | 466 | 1,473 | 2,578 | 174 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 250 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 260 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 270 | 0.505 | 0 | 1.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 280 | 0.505 | 0 | 1.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 290 | 0.51 | 0 | 1.02 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 300 | 0.515 | 0 | 1.03 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 310 | 0.515 | 0 | 1.03 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 320 | 0.515 | 0 | 1.03 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 330 | 0.51 | 0 | 1.02 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 340 | 0.51 | 0 | 1.02 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 350 | 0.505 | 0 | 1.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 360 | 0.505 | 0 | 1.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 370 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 380 | 0.505 | 0 | 1.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 390 | 0.505 | 0 | 1.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 400 | 0.51 | 0 | 1.02 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 410 | 0.515 | 0 | 1.03 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 420 | 0.525 | 0.01 | 1.04 | 0% | -0.011 | -0.054 | 0.058 | 0 | 0 |
| 2024-05-24 | 430 | 0.53 | 0.01 | 1.05 | 0% | -0.012 | -0.054 | 0.06 | 0 | 0 |
| 2024-05-24 | 440 | 0.54 | 0.02 | 1.06 | 0% | -0.013 | -0.055 | 0.064 | 0 | 0 |
| 2024-05-24 | 450 | 0.555 | 0.03 | 1.08 | 0% | -0.013 | -0.055 | 0.068 | 3 | 0 |
| 2024-05-24 | 460 | 0.565 | 0.03 | 1.1 | 0% | -0.014 | -0.055 | 0.072 | 0 | 0 |
| 2024-05-24 | 465 | 0.57 | 0.03 | 1.11 | 0% | -0.015 | -0.055 | 0.074 | 0 | 0 |
| 2024-05-24 | 470 | 0.58 | 0.03 | 1.13 | 0% | -0.015 | -0.056 | 0.076 | 0 | 0 |
| 2024-05-24 | 475 | 0.595 | 0.04 | 1.15 | 0% | -0.016 | -0.057 | 0.08 | 22 | 0 |
| 2024-05-24 | 480 | 0.605 | 0.04 | 1.17 | 0% | -0.017 | -0.057 | 0.082 | 1 | 0 |
| 2024-05-24 | 485 | 0.615 | 0.04 | 1.19 | 0% | -0.018 | -0.057 | 0.085 | 0 | 0 |
| 2024-05-24 | 490 | 0.625 | 0.04 | 1.21 | 0% | -0.018 | -0.058 | 0.088 | 4 | 0 |
| 2024-05-24 | 495 | 0.64 | 0.05 | 1.23 | 0% | -0.019 | -0.058 | 0.092 | 121 | 0 |
| 2024-05-24 | 500 | 0.665 | 0.07 | 1.26 | 0% | -0.02 | -0.06 | 0.097 | 35 | 0 |
| 2024-05-24 | 505 | 0.685 | 0.09 | 1.28 | 0% | -0.021 | -0.06 | 0.101 | 0 | 0 |
| 2024-05-24 | 510 | 0.71 | 0.1 | 1.32 | 0% | -0.023 | -0.062 | 0.106 | 36 | 0 |
| 2024-05-24 | 515 | 0.735 | 0.12 | 1.35 | 0% | -0.024 | -0.063 | 0.111 | 2 | 0 |
| 2024-05-24 | 520 | 0.77 | 0.14 | 1.4 | 0% | -0.026 | -0.064 | 0.118 | 21 | 0 |
| 2024-05-24 | 525 | 0.73 | 0.16 | 1.3 | 0% | -0.026 | -0.061 | 0.117 | 45 | 0 |
| 2024-05-24 | 530 | 0.535 | 0.19 | 0.88 | -50.7% | -0.015 | -0.034 | 0.076 | 16 | 1 |
| 2024-05-24 | 535 | 0.895 | 0.22 | 1.57 | +318.8% | -0.032 | -0.07 | 0.14 | 16 | 1 |
| 2024-05-24 | 540 | 0.955 | 0.26 | 1.65 | 0% | -0.03 | -0.062 | 0.134 | 48 | 5 |
| 2024-05-24 | 545 | 0.935 | 0.3 | 1.57 | -68.3% | -0.036 | -0.071 | 0.155 | 57 | 6 |
| 2024-05-24 | 550 | 1.03 | 0.35 | 1.71 | -13.7% | -0.04 | -0.077 | 0.171 | 304 | 5 |
| 2024-05-24 | 555 | 1.2 | 0.42 | 1.98 | -13% | -0.04 | -0.072 | 0.17 | 54 | 20 |
| 2024-05-24 | 560 | 1.29 | 0.95 | 1.63 | 0% | -0.05 | -0.086 | 0.203 | 541 | 0 |
| 2024-05-24 | 565 | 1.29 | 0.92 | 1.66 | -50.4% | -0.048 | -0.077 | 0.195 | 77 | 21 |
| 2024-05-24 | 570 | 1.375 | 1.24 | 1.51 | -25.7% | -0.057 | -0.088 | 0.226 | 63 | 11 |
| 2024-05-24 | 575 | 1.465 | 1.14 | 1.79 | -42.1% | -0.069 | -0.101 | 0.262 | 68 | 5 |
| 2024-05-24 | 580 | 1.915 | 1.57 | 2.26 | -34.6% | -0.078 | -0.108 | 0.289 | 163 | 4 |
| 2024-05-24 | 585 | 2.455 | 1.76 | 3.15 | -44% | -0.087 | -0.112 | 0.313 | 75 | 3 |
| 2024-05-24 | 590 | 2.78 | 2.56 | 3 | -25.7% | -0.107 | -0.131 | 0.364 | 66 | 35 |
| 2024-05-24 | 595 | 3.25 | 2.9 | 3.6 | -47.1% | -0.127 | -0.146 | 0.41 | 110 | 49 |
| 2024-05-24 | 600 | 4.075 | 3.8 | 4.35 | -39.9% | -0.147 | -0.159 | 0.454 | 193 | 40 |
| 2024-05-24 | 605 | 4.8 | 4.45 | 5.15 | -39.5% | -0.171 | -0.174 | 0.502 | 37 | 14 |
| 2024-05-24 | 610 | 5.65 | 5.3 | 6 | -34.3% | -0.198 | -0.187 | 0.548 | 60 | 55 |
| 2024-05-24 | 615 | 6.925 | 6.6 | 7.25 | -31.2% | -0.23 | -0.205 | 0.599 | 95 | 44 |
| 2024-05-24 | 620 | 8.175 | 7.85 | 8.5 | -41.7% | -0.261 | -0.216 | 0.641 | 102 | 12 |
| 2024-05-24 | 625 | 9.5 | 9.1 | 9.9 | 0% | -0.294 | -0.224 | 0.68 | 30 | 10 |
| 2024-05-24 | 630 | 11.175 | 10.8 | 11.55 | -45.6% | -0.332 | -0.234 | 0.715 | 44 | 26 |
| 2024-05-24 | 635 | 12.975 | 12.5 | 13.45 | 0% | -0.37 | -0.241 | 0.744 | 20 | 4 |
| 2024-05-24 | 640 | 15.7 | 14.65 | 16.75 | -41.5% | -0.412 | -0.255 | 0.767 | 9 | 17 |
| 2024-05-24 | 645 | 17.125 | 16.4 | 17.85 | -24.1% | -0.452 | -0.249 | 0.779 | 18 | 21 |
| 2024-05-24 | 650 | 19.5 | 19.25 | 19.75 | -31.3% | -0.493 | -0.242 | 0.784 | 10 | 41 |
| 2024-05-24 | 655 | 21.95 | 20.65 | 23.25 | 0% | -0.541 | -0.22 | 0.779 | 0 | 10 |
| 2024-05-24 | 660 | 24.925 | 23.7 | 26.15 | 0% | -0.579 | -0.228 | 0.767 | 1 | 0 |
| 2024-05-24 | 665 | 28.525 | 26.35 | 30.7 | 0% | -0.616 | -0.226 | 0.748 | 0 | 0 |
| 2024-05-24 | 670 | 31.05 | 29.75 | 32.35 | 0% | -0.657 | -0.213 | 0.719 | 0 | 4 |
| 2024-05-24 | 675 | 35.15 | 34.2 | 36.1 | 0% | -0.696 | -0.197 | 0.682 | 0 | 0 |
| 2024-05-24 | 680 | 38.275 | 36.95 | 39.6 | 0% | -0.735 | -0.177 | 0.638 | 0 | 2 |
| 2024-05-24 | 685 | 43 | 42.05 | 43.95 | 0% | -0.764 | -0.172 | 0.596 | 0 | 0 |
| 2024-05-24 | 690 | 47.05 | 45.95 | 48.15 | 0% | -0.793 | -0.157 | 0.552 | 0 | 0 |
| 2024-05-24 | 695 | 51.225 | 50.2 | 52.25 | 0% | -0.819 | -0.141 | 0.509 | 0 | 0 |
| 2024-05-24 | 700 | 55.65 | 54.55 | 56.75 | 0% | -0.846 | -0.127 | 0.454 | 10 | 0 |
| 2024-05-24 | 705 | 59.425 | 57.7 | 61.15 | 0% | -0.893 | -0.085 | 0.344 | 0 | 0 |
| 2024-05-24 | 710 | 64.6 | 62.3 | 66.9 | 0% | -0.891 | -0.095 | 0.352 | 0 | 0 |
| 2024-05-24 | 720 | 74.275 | 71.75 | 76.8 | 0% | -0.912 | -0.085 | 0.298 | 0 | 0 |
| 2024-05-24 | 730 | 83.75 | 81.3 | 86.2 | 0% | -0.941 | -0.06 | 0.215 | 0 | 0 |
| 2024-05-24 | 740 | 93.575 | 91.15 | 96 | 0% | -0.955 | -0.049 | 0.17 | 0 | 0 |
| 2024-05-24 | 750 | 103.625 | 101.2 | 106.05 | 0% | -0.954 | -0.055 | 0.173 | 0 | 0 |
| 2024-05-24 | 760 | 113.65 | 111.25 | 116.05 | 0% | -0.956 | -0.058 | 0.168 | 0 | 0 |
| 2024-05-24 | 770 | 123.575 | 121.1 | 126.05 | 0% | -0.96 | -0.056 | 0.156 | 0 | 0 |
| 2024-05-24 | 780 | 133.55 | 131.05 | 136.05 | 0% | -0.964 | -0.054 | 0.143 | 0 | 0 |
| 2024-05-24 | 790 | 144.325 | 141.1 | 147.55 | 0% | -0.939 | -0.111 | 0.228 | 0 | 0 |
| 2024-05-24 | 800 | 153.7 | 151.05 | 156.35 | 0% | -0.962 | -0.068 | 0.151 | 0 | 0 |
| 2024-05-24 | 810 | 163.6 | 161.15 | 166.05 | 0% | -0.966 | -0.063 | 0.139 | 0 | 0 |
| 2024-05-24 | 820 | 173.75 | 171.15 | 176.35 | 0% | -0.963 | -0.074 | 0.147 | 0 | 0 |
| 2024-05-24 | 830 | 183.625 | 181.2 | 186.05 | 0% | -0.967 | -0.068 | 0.135 | 0 | 0 |
| 2024-05-24 | 840 | 193.575 | 191.1 | 196.05 | 0% | -0.969 | -0.065 | 0.127 | 0 | 0 |
| 2024-05-24 | 850 | 203.55 | 201.05 | 206.05 | 0% | -0.972 | -0.063 | 0.118 | 0 | 0 |
| 2024-05-24 | 860 | 213.55 | 211.05 | 216.05 | 0% | -0.972 | -0.064 | 0.116 | 0 | 0 |
