| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 31.83 | 2,590 | 349 | 24,391 | 24,760 | 302 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 10 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 15 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 20 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 25 | 0.205 | 0 | 0.41 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 30 | 0.205 | 0 | 0.41 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 35 | 0.205 | 0 | 0.41 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 40 | 0.205 | 0 | 0.41 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 45 | 0.205 | 0 | 0.41 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 50 | 0.205 | 0 | 0.41 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 55 | 0.205 | 0 | 0.41 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 60 | 0.205 | 0 | 0.41 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 65 | 0.205 | 0 | 0.41 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 70 | 0.205 | 0 | 0.41 | 0% | 0 | 0 | 0 | 62 | 0 |
| 2024-05-24 | 75 | 0.21 | 0.01 | 0.41 | 0% | -0.001 | -0.008 | 0.014 | 54 | 0 |
| 2024-05-24 | 80 | 0.21 | 0.01 | 0.41 | 0% | -0.001 | -0.008 | 0.014 | 0 | 0 |
| 2024-05-24 | 85 | 0.21 | 0.01 | 0.41 | 0% | -0.001 | -0.008 | 0.015 | 0 | 0 |
| 2024-05-24 | 90 | 0.205 | 0 | 0.41 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-24 | 95 | 0.205 | 0 | 0.41 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 100 | 0.205 | 0 | 0.41 | 0% | 0 | 0 | 0 | 212 | 0 |
| 2024-05-24 | 105 | 0.205 | 0 | 0.41 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-05-24 | 110 | 0.205 | 0 | 0.41 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 115 | 0.205 | 0 | 0.41 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 120 | 0.205 | 0 | 0.41 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 125 | 0.205 | 0 | 0.41 | 0% | 0 | 0 | 0 | 34 | 0 |
| 2024-05-24 | 130 | 0.21 | 0 | 0.42 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 135 | 0.21 | 0 | 0.42 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 140 | 0.21 | 0 | 0.42 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-24 | 145 | 0.21 | 0 | 0.42 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 150 | 0.21 | 0 | 0.42 | 0% | 0 | 0 | 0 | 27 | 0 |
| 2024-05-24 | 155 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 160 | 0.21 | 0 | 0.42 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 165 | 0.21 | 0 | 0.42 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 170 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 175 | 0.095 | 0 | 0.19 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 180 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 95 | 0 |
| 2024-05-24 | 185 | 0.215 | 0 | 0.43 | 0% | 0 | 0 | 0 | 192 | 0 |
| 2024-05-24 | 190 | 0.225 | 0.01 | 0.44 | 0% | -0.002 | -0.009 | 0.025 | 227 | 0 |
| 2024-05-24 | 195 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-24 | 200 | 0.23 | 0 | 0.46 | 0% | 0 | 0 | 0 | 621 | 0 |
| 2024-05-24 | 210 | 0.25 | 0.02 | 0.48 | 0% | -0.003 | -0.009 | 0.029 | 291 | 0 |
| 2024-05-24 | 220 | 0.26 | 0.01 | 0.51 | 0% | -0.003 | -0.01 | 0.031 | 280 | 0 |
| 2024-05-24 | 230 | 0.28 | 0.02 | 0.54 | 0% | -0.003 | -0.01 | 0.034 | 59 | 0 |
| 2024-05-24 | 240 | 0.3 | 0.03 | 0.57 | 0% | -0.003 | -0.011 | 0.037 | 113 | 0 |
| 2024-05-24 | 250 | 0.32 | 0.05 | 0.59 | 0% | -0.004 | -0.011 | 0.04 | 237 | 0 |
| 2024-05-24 | 260 | 0.335 | 0.06 | 0.61 | 0% | -0.004 | -0.012 | 0.043 | 56 | 0 |
| 2024-05-24 | 270 | 0.355 | 0.08 | 0.63 | 0% | -0.004 | -0.012 | 0.047 | 396 | 0 |
| 2024-05-24 | 280 | 0.37 | 0.1 | 0.64 | 0% | -0.005 | -0.013 | 0.05 | 220 | 0 |
| 2024-05-24 | 290 | 0.325 | 0.05 | 0.6 | 0% | -0.004 | -0.011 | 0.047 | 219 | 0 |
| 2024-05-24 | 300 | 0.365 | 0.07 | 0.66 | 0% | -0.005 | -0.012 | 0.053 | 763 | 1 |
| 2024-05-24 | 310 | 0.43 | 0.18 | 0.68 | 0% | -0.006 | -0.014 | 0.061 | 224 | 0 |
| 2024-05-24 | 320 | 0.455 | 0.25 | 0.66 | 0% | -0.006 | -0.015 | 0.066 | 435 | 0 |
| 2024-05-24 | 330 | 0.46 | 0.23 | 0.69 | 0% | -0.007 | -0.015 | 0.069 | 303 | 0 |
| 2024-05-24 | 340 | 0.495 | 0.25 | 0.74 | 0% | -0.007 | -0.015 | 0.075 | 437 | 0 |
| 2024-05-24 | 350 | 0.565 | 0.28 | 0.85 | 0% | -0.009 | -0.017 | 0.085 | 957 | 0 |
| 2024-05-24 | 360 | 0.615 | 0.31 | 0.92 | 0% | -0.01 | -0.018 | 0.094 | 317 | 0 |
| 2024-05-24 | 370 | 0.635 | 0.35 | 0.92 | 0% | -0.01 | -0.019 | 0.101 | 293 | 5 |
| 2024-05-24 | 380 | 0.725 | 0.44 | 1.01 | 0% | -0.012 | -0.02 | 0.112 | 267 | 0 |
| 2024-05-24 | 385 | 0.725 | 0.48 | 0.97 | 0% | -0.012 | -0.02 | 0.114 | 25 | 0 |
| 2024-05-24 | 390 | 0.83 | 0.54 | 1.12 | 0% | -0.014 | -0.022 | 0.127 | 418 | 0 |
| 2024-05-24 | 395 | 0.895 | 0.6 | 1.19 | 0% | -0.015 | -0.024 | 0.136 | 67 | 0 |
| 2024-05-24 | 400 | 0.86 | 0.66 | 1.06 | 0% | -0.014 | -0.023 | 0.135 | 817 | 0 |
| 2024-05-24 | 405 | 1.025 | 0.73 | 1.32 | 0% | -0.017 | -0.026 | 0.154 | 39 | 0 |
| 2024-05-24 | 410 | 1.1 | 1 | 1.2 | 0% | -0.018 | -0.027 | 0.163 | 293 | 4 |
| 2024-05-24 | 415 | 1.08 | 0.88 | 1.28 | 0% | -0.018 | -0.027 | 0.165 | 255 | 0 |
| 2024-05-24 | 420 | 1.165 | 0.96 | 1.37 | 0% | -0.02 | -0.028 | 0.176 | 421 | 0 |
| 2024-05-24 | 425 | 1.345 | 1.05 | 1.64 | 0% | -0.022 | -0.031 | 0.196 | 96 | 0 |
| 2024-05-24 | 430 | 1.42 | 1.15 | 1.69 | 0% | -0.024 | -0.033 | 0.206 | 399 | 0 |
| 2024-05-24 | 435 | 1.465 | 1.26 | 1.67 | 0% | -0.025 | -0.033 | 0.214 | 378 | 0 |
| 2024-05-24 | 440 | 1.705 | 1.38 | 2.03 | 0% | -0.028 | -0.037 | 0.239 | 158 | 0 |
| 2024-05-24 | 445 | 1.84 | 1.51 | 2.17 | 0% | -0.031 | -0.039 | 0.254 | 16 | 0 |
| 2024-05-24 | 450 | 1.955 | 1.75 | 2.16 | -16.6% | -0.033 | -0.041 | 0.269 | 1,322 | 10 |
| 2024-05-24 | 455 | 2.145 | 1.8 | 2.49 | 0% | -0.036 | -0.043 | 0.288 | 108 | 0 |
| 2024-05-24 | 460 | 2.32 | 1.97 | 2.67 | 0% | -0.039 | -0.046 | 0.309 | 830 | 2 |
| 2024-05-24 | 465 | 2.51 | 2.15 | 2.87 | 0% | -0.042 | -0.048 | 0.327 | 102 | 0 |
| 2024-05-24 | 470 | 2.725 | 2.35 | 3.1 | 0% | -0.045 | -0.05 | 0.348 | 382 | 0 |
| 2024-05-24 | 475 | 2.94 | 2.68 | 3.2 | 0% | -0.048 | -0.053 | 0.37 | 126 | 0 |
| 2024-05-24 | 480 | 3.175 | 3.1 | 3.25 | -10.1% | -0.051 | -0.054 | 0.388 | 223 | 9 |
| 2024-05-24 | 485 | 3.165 | 2.78 | 3.55 | -12.7% | -0.057 | -0.058 | 0.418 | 113 | 8 |
| 2024-05-24 | 490 | 3.775 | 3.3 | 4.25 | 0% | -0.061 | -0.062 | 0.446 | 298 | 0 |
| 2024-05-24 | 495 | 4.075 | 3.95 | 4.2 | 0% | -0.066 | -0.065 | 0.472 | 163 | 0 |
| 2024-05-24 | 500 | 4.3 | 4.05 | 4.55 | -23.6% | -0.069 | -0.065 | 0.488 | 1,990 | 13 |
| 2024-05-24 | 505 | 4.85 | 4.75 | 4.95 | 0% | -0.077 | -0.072 | 0.533 | 688 | 0 |
| 2024-05-24 | 510 | 5.25 | 5.1 | 5.4 | 0% | -0.083 | -0.075 | 0.563 | 469 | 0 |
| 2024-05-24 | 515 | 5.55 | 5.25 | 5.85 | 0% | -0.088 | -0.077 | 0.589 | 159 | 1 |
| 2024-05-24 | 520 | 6.075 | 5.75 | 6.4 | -16.7% | -0.096 | -0.081 | 0.627 | 583 | 10 |
| 2024-05-24 | 525 | 6.8 | 6.65 | 6.95 | -15.3% | -0.105 | -0.086 | 0.668 | 198 | 5 |
| 2024-05-24 | 530 | 7.5 | 6.95 | 8.05 | 0% | -0.111 | -0.088 | 0.694 | 200 | 10 |
| 2024-05-24 | 535 | 8.05 | 7.9 | 8.2 | -18.8% | -0.122 | -0.094 | 0.742 | 200 | 3 |
| 2024-05-24 | 540 | 8.6 | 8.25 | 8.95 | -19.8% | -0.129 | -0.096 | 0.772 | 629 | 6 |
| 2024-05-24 | 545 | 9.525 | 9.35 | 9.7 | 0% | -0.141 | -0.103 | 0.82 | 286 | 18 |
| 2024-05-24 | 550 | 10.325 | 10.05 | 10.6 | -20.7% | -0.151 | -0.106 | 0.859 | 472 | 28 |
| 2024-05-24 | 555 | 11.125 | 10.7 | 11.55 | 0% | -0.158 | -0.107 | 0.887 | 169 | 4 |
| 2024-05-24 | 560 | 12.2 | 12 | 12.4 | -20.7% | -0.173 | -0.115 | 0.939 | 141 | 22 |
| 2024-05-24 | 565 | 13.225 | 13 | 13.45 | 0% | -0.185 | -0.119 | 0.979 | 289 | 34 |
| 2024-05-24 | 570 | 14.2 | 13.85 | 14.55 | -21.2% | -0.197 | -0.122 | 1.017 | 601 | 6 |
| 2024-05-24 | 575 | 15.275 | 14.85 | 15.7 | -12.5% | -0.209 | -0.126 | 1.054 | 188 | 3 |
| 2024-05-24 | 580 | 16.7 | 16.45 | 16.95 | -17.3% | -0.222 | -0.129 | 1.093 | 483 | 12 |
| 2024-05-24 | 590 | 19.525 | 18.9 | 20.15 | -19.4% | -0.252 | -0.138 | 1.171 | 296 | 5 |
| 2024-05-24 | 600 | 22.5 | 21.8 | 23.2 | -12.2% | -0.281 | -0.142 | 1.236 | 719 | 31 |
| 2024-05-24 | 610 | 25.825 | 25.05 | 26.6 | -16.3% | -0.313 | -0.147 | 1.298 | 240 | 10 |
| 2024-05-24 | 620 | 29.55 | 28.8 | 30.3 | -11.3% | -0.346 | -0.151 | 1.351 | 505 | 20 |
| 2024-05-24 | 630 | 33.4 | 32.85 | 33.95 | -14.1% | -0.38 | -0.153 | 1.393 | 252 | 10 |
| 2024-05-24 | 640 | 38.025 | 37.75 | 38.3 | -19% | -0.415 | -0.155 | 1.424 | 119 | 5 |
| 2024-05-24 | 650 | 42.8 | 42.55 | 43.05 | -15.1% | -0.451 | -0.154 | 1.445 | 97 | 13 |
| 2024-05-24 | 660 | 47.975 | 47.7 | 48.25 | -14.1% | -0.487 | -0.151 | 1.454 | 142 | 3 |
| 2024-05-24 | 670 | 53.525 | 53.2 | 53.85 | -12.8% | -0.523 | -0.149 | 1.448 | 80 | 5 |
| 2024-05-24 | 680 | 59.25 | 58.55 | 59.95 | 0% | -0.56 | -0.144 | 1.432 | 11 | 0 |
| 2024-05-24 | 690 | 65.725 | 65.1 | 66.35 | 0% | -0.594 | -0.139 | 1.406 | 8 | 0 |
| 2024-05-24 | 700 | 72.775 | 71.15 | 74.4 | 0% | -0.627 | -0.135 | 1.369 | 10 | 0 |
| 2024-05-24 | 710 | 79.125 | 78.05 | 80.2 | 0% | -0.668 | -0.125 | 1.3 | 15 | 0 |
| 2024-05-24 | 720 | 86.25 | 85.4 | 87.1 | 0% | -0.699 | -0.115 | 1.248 | 2 | 0 |
| 2024-05-24 | 730 | 93.775 | 92.7 | 94.85 | 0% | -0.728 | -0.106 | 1.189 | 0 | 0 |
| 2024-05-24 | 740 | 101.775 | 100.5 | 103.05 | 0% | -0.769 | -0.096 | 1.065 | 0 | 0 |
| 2024-05-24 | 750 | 109.725 | 108.55 | 110.9 | 0% | -0.795 | -0.085 | 0.997 | 1 | 0 |
| 2024-05-24 | 760 | 118.125 | 116.85 | 119.4 | 0% | -0.824 | -0.074 | 0.9 | 0 | 0 |
| 2024-05-24 | 770 | 126.775 | 125.45 | 128.1 | 0% | -0.853 | -0.063 | 0.787 | 0 | 0 |
| 2024-05-24 | 780 | 135.675 | 134.55 | 136.8 | 0% | -0.873 | -0.054 | 0.71 | 18 | 32 |
| 2024-05-24 | 790 | 144.9 | 143.55 | 146.25 | 0% | -0.904 | -0.043 | 0.56 | 0 | 0 |
| 2024-05-24 | 800 | 154.125 | 152.85 | 155.4 | 0% | -0.922 | -0.034 | 0.471 | 5 | 0 |
| 2024-05-24 | 810 | 163.125 | 161.05 | 165.2 | 0% | -0.905 | -0.049 | 0.554 | 0 | 0 |
| 2024-05-24 | 820 | 173.6 | 172.25 | 174.95 | 0% | -0.958 | -0.02 | 0.269 | 0 | 0 |
| 2024-05-24 | 830 | 183.25 | 181.7 | 184.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 840 | 193.425 | 192.1 | 194.75 | 0% | -0.918 | -0.047 | 0.503 | 0 | 1 |
| 2024-05-24 | 850 | 203.2 | 201.6 | 204.8 | 0% | -0.919 | -0.049 | 0.497 | 0 | 0 |
| 2024-05-24 | 860 | 213.225 | 211.6 | 214.85 | 0% | -0.92 | -0.051 | 0.492 | 0 | 0 |
| 2024-05-24 | 870 | 223.225 | 221.6 | 224.85 | 0% | -0.922 | -0.052 | 0.485 | 0 | 0 |
| 2024-05-24 | 880 | 232.925 | 231 | 234.85 | 0% | -0.923 | -0.053 | 0.478 | 1 | 0 |
| 2024-05-24 | 890 | 243.225 | 241.6 | 244.85 | 0% | -0.924 | -0.053 | 0.472 | 0 | 0 |
| 2024-05-24 | 900 | 252.85 | 250.95 | 254.75 | 0% | -0.927 | -0.053 | 0.462 | 0 | 0 |
| 2024-05-24 | 910 | 262.95 | 261.05 | 264.85 | 0% | -0.927 | -0.055 | 0.461 | 0 | 0 |
| 2024-05-24 | 920 | 273.225 | 271.6 | 274.85 | 0% | -0.928 | -0.056 | 0.456 | 0 | 0 |
| 2024-05-24 | 930 | 283.225 | 281.6 | 284.85 | 0% | -0.929 | -0.057 | 0.451 | 0 | 0 |
| 2024-05-24 | 940 | 292.925 | 291 | 294.85 | 0% | -0.93 | -0.058 | 0.447 | 0 | 0 |
| 2024-05-24 | 950 | 303.175 | 301.6 | 304.75 | 0% | -0.934 | -0.056 | 0.424 | 0 | 0 |
| 2024-05-24 | 960 | 313.225 | 311.6 | 314.85 | 0% | -0.932 | -0.059 | 0.439 | 0 | 0 |
| 2024-05-24 | 970 | 322.925 | 321 | 324.85 | 0% | -0.932 | -0.06 | 0.435 | 0 | 0 |
| 2024-05-24 | 980 | 333.225 | 331.6 | 334.85 | 0% | -0.933 | -0.061 | 0.432 | 0 | 0 |
| 2024-05-24 | 990 | 343.2 | 341.6 | 344.8 | 0% | -0.936 | -0.06 | 0.412 | 0 | 0 |
| 2024-05-24 | 1,000 | 353.2 | 351.55 | 354.85 | 0% | -0.935 | -0.063 | 0.425 | 0 | 0 |
| 2024-05-24 | 1,010 | 363.2 | 361.55 | 364.85 | 0% | -0.935 | -0.064 | 0.425 | 0 | 0 |
| 2024-05-24 | 1,020 | 373.2 | 371.55 | 374.85 | 0% | -0.935 | -0.064 | 0.422 | 0 | 0 |
| 2024-05-24 | 1,030 | 382.875 | 380.9 | 384.85 | 0% | -0.936 | -0.065 | 0.419 | 0 | 0 |
| 2024-05-24 | 1,040 | 393.2 | 391.55 | 394.85 | 0% | -0.939 | -0.064 | 0.403 | 0 | 0 |
| 2024-05-24 | 1,050 | 403.2 | 401.55 | 404.85 | 0% | -0.939 | -0.065 | 0.401 | 0 | 0 |
| 2024-05-24 | 1,060 | 413.2 | 411.55 | 414.85 | 0% | -0.939 | -0.066 | 0.398 | 0 | 0 |
| 2024-05-24 | 1,070 | 422.9 | 420.95 | 424.85 | 0% | -0.94 | -0.066 | 0.396 | 0 | 0 |
| 2024-05-24 | 1,080 | 433.15 | 431.55 | 434.75 | 0% | -0.942 | -0.065 | 0.387 | 0 | 0 |
| 2024-05-24 | 1,090 | 442.925 | 441 | 444.85 | 0% | -0.941 | -0.068 | 0.392 | 0 | 0 |
| 2024-05-24 | 1,100 | 453.15 | 451.55 | 454.75 | 0% | -0.942 | -0.067 | 0.386 | 0 | 0 |
| 2024-05-24 | 1,110 | 463.175 | 461.55 | 464.8 | 0% | -0.942 | -0.068 | 0.386 | 0 | 0 |
