| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 34.67 | 233 | 127 | 1,954 | 3,275 | 182 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 200 | 0.295 | 0 | 0.59 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-24 | 210 | 0.355 | 0.01 | 0.7 | 0% | -0.003 | -0.01 | 0.042 | 0 | 0 |
| 2024-05-24 | 220 | 0.37 | 0.02 | 0.72 | 0% | -0.004 | -0.01 | 0.045 | 0 | 0 |
| 2024-05-24 | 230 | 0.38 | 0.02 | 0.74 | 0% | -0.004 | -0.011 | 0.047 | 0 | 0 |
| 2024-05-24 | 240 | 0.4 | 0.05 | 0.75 | 0% | -0.004 | -0.011 | 0.051 | 1 | 0 |
| 2024-05-24 | 250 | 0.38 | 0 | 0.76 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 260 | 0.385 | 0.01 | 0.76 | 0% | -0.004 | -0.011 | 0.053 | 0 | 0 |
| 2024-05-24 | 270 | 0.43 | 0.08 | 0.78 | 0% | -0.005 | -0.012 | 0.059 | 1 | 0 |
| 2024-05-24 | 280 | 0.45 | 0.1 | 0.8 | 0% | -0.005 | -0.012 | 0.063 | 0 | 0 |
| 2024-05-24 | 290 | 0.48 | 0.13 | 0.83 | 0% | -0.006 | -0.012 | 0.069 | 0 | 0 |
| 2024-05-24 | 300 | 0.45 | 0.3 | 0.6 | 0% | -0.006 | -0.012 | 0.068 | 17 | 0 |
| 2024-05-24 | 310 | 0.56 | 0.19 | 0.93 | 0% | -0.007 | -0.014 | 0.082 | 2 | 0 |
| 2024-05-24 | 320 | 0.62 | 0.23 | 1.01 | 0% | -0.008 | -0.015 | 0.09 | 20 | 0 |
| 2024-05-24 | 330 | 0.685 | 0.27 | 1.1 | 0% | -0.009 | -0.016 | 0.1 | 1 | 0 |
| 2024-05-24 | 340 | 0.73 | 0.32 | 1.14 | 0% | -0.01 | -0.017 | 0.108 | 2 | 0 |
| 2024-05-24 | 350 | 0.92 | 0.52 | 1.32 | 0% | -0.012 | -0.019 | 0.125 | 18 | 3 |
| 2024-05-24 | 360 | 1.055 | 0.65 | 1.46 | 0% | -0.013 | -0.021 | 0.141 | 84 | 2 |
| 2024-05-24 | 370 | 1.125 | 0.62 | 1.63 | 0% | -0.017 | -0.026 | 0.172 | 17 | 1 |
| 2024-05-24 | 380 | 1.32 | 0.81 | 1.83 | 0% | -0.018 | -0.026 | 0.182 | 41 | 0 |
| 2024-05-24 | 390 | 1.525 | 1 | 2.05 | 0% | -0.021 | -0.029 | 0.206 | 17 | 0 |
| 2024-05-24 | 400 | 1.775 | 1.25 | 2.3 | 0% | -0.024 | -0.032 | 0.233 | 57 | 0 |
| 2024-05-24 | 410 | 2.035 | 1.49 | 2.58 | 0% | -0.028 | -0.035 | 0.262 | 85 | 0 |
| 2024-05-24 | 420 | 2.29 | 1.79 | 2.79 | 0% | -0.032 | -0.038 | 0.29 | 78 | 0 |
| 2024-05-24 | 430 | 2.71 | 2.12 | 3.3 | 0% | -0.037 | -0.043 | 0.331 | 170 | 0 |
| 2024-05-24 | 440 | 3.13 | 2.51 | 3.75 | 0% | -0.043 | -0.047 | 0.37 | 33 | 0 |
| 2024-05-24 | 450 | 3.47 | 2.89 | 4.05 | 0% | -0.048 | -0.05 | 0.406 | 105 | 0 |
| 2024-05-24 | 460 | 4.075 | 3.95 | 4.2 | 0% | -0.055 | -0.055 | 0.456 | 24 | 0 |
| 2024-05-24 | 470 | 4.7 | 4.55 | 4.85 | 0% | -0.063 | -0.06 | 0.508 | 45 | 0 |
| 2024-05-24 | 480 | 5.175 | 4.75 | 5.6 | 0% | -0.071 | -0.064 | 0.557 | 67 | 1 |
| 2024-05-24 | 490 | 6.025 | 5.55 | 6.5 | -16.3% | -0.084 | -0.072 | 0.629 | 227 | 1 |
| 2024-05-24 | 500 | 7.175 | 6.75 | 7.6 | -14.4% | -0.096 | -0.078 | 0.696 | 640 | 10 |
| 2024-05-24 | 510 | 8.3 | 7.85 | 8.75 | 0% | -0.106 | -0.082 | 0.75 | 81 | 2 |
| 2024-05-24 | 520 | 9.1 | 8.05 | 10.15 | -18.7% | -0.123 | -0.09 | 0.83 | 209 | 1 |
| 2024-05-24 | 530 | 11.45 | 11.15 | 11.75 | 0% | -0.14 | -0.097 | 0.909 | 52 | 9 |
| 2024-05-24 | 540 | 13.2 | 12.85 | 13.55 | 0% | -0.158 | -0.104 | 0.986 | 144 | 0 |
| 2024-05-24 | 550 | 15.825 | 14.75 | 16.9 | -20.4% | -0.181 | -0.114 | 1.074 | 118 | 4 |
| 2024-05-24 | 560 | 17.175 | 16.6 | 17.75 | -8.3% | -0.197 | -0.116 | 1.133 | 54 | 13 |
| 2024-05-24 | 570 | 20.075 | 19.65 | 20.5 | -10.1% | -0.222 | -0.124 | 1.214 | 160 | 13 |
| 2024-05-24 | 580 | 21.925 | 20.9 | 22.95 | -11.5% | -0.243 | -0.125 | 1.276 | 32 | 12 |
| 2024-05-24 | 590 | 25.325 | 24.7 | 25.95 | -11.3% | -0.27 | -0.132 | 1.347 | 152 | 1 |
| 2024-05-24 | 600 | 28.675 | 28.05 | 29.3 | -15.7% | -0.295 | -0.135 | 1.407 | 94 | 2 |
| 2024-05-24 | 610 | 32.425 | 31.9 | 32.95 | -18.3% | -0.324 | -0.14 | 1.464 | 78 | 5 |
| 2024-05-24 | 620 | 36.45 | 35.6 | 37.3 | -6.8% | -0.353 | -0.143 | 1.512 | 100 | 6 |
| 2024-05-24 | 630 | 40.8 | 39.8 | 41.8 | -16.6% | -0.382 | -0.145 | 1.549 | 53 | 3 |
| 2024-05-24 | 640 | 45.2 | 44 | 46.4 | -7.3% | -0.412 | -0.143 | 1.58 | 21 | 1 |
| 2024-05-24 | 650 | 50 | 49.7 | 50.3 | -13.4% | -0.442 | -0.145 | 1.601 | 34 | 4 |
| 2024-05-24 | 660 | 55.1 | 54.75 | 55.45 | -8.4% | -0.473 | -0.144 | 1.611 | 63 | 16 |
| 2024-05-24 | 670 | 60.475 | 60.15 | 60.8 | 0% | -0.504 | -0.141 | 1.613 | 2 | 15 |
| 2024-05-24 | 680 | 66.175 | 65.9 | 66.45 | 0% | -0.534 | -0.138 | 1.606 | 0 | 0 |
| 2024-05-24 | 690 | 72.65 | 71.55 | 73.75 | -4.8% | -0.566 | -0.133 | 1.586 | 2 | 1 |
| 2024-05-24 | 700 | 78.775 | 77.55 | 80 | 0% | -0.594 | -0.13 | 1.562 | 28 | 1 |
| 2024-05-24 | 710 | 85.325 | 83.85 | 86.8 | 0% | -0.624 | -0.124 | 1.521 | 1 | 0 |
| 2024-05-24 | 720 | 92.225 | 90.85 | 93.6 | 0% | -0.657 | -0.118 | 1.463 | 2 | 0 |
| 2024-05-24 | 730 | 98.975 | 97.85 | 100.1 | 0% | -0.686 | -0.109 | 1.413 | 21 | 0 |
| 2024-05-24 | 740 | 105.45 | 103.3 | 107.6 | 0% | -0.721 | -0.097 | 1.331 | 0 | 0 |
| 2024-05-24 | 750 | 114.075 | 112.95 | 115.2 | 0% | -0.75 | -0.093 | 1.233 | 0 | 0 |
| 2024-05-24 | 760 | 122.275 | 120.65 | 123.9 | 0% | -0.771 | -0.086 | 1.178 | 0 | 0 |
| 2024-05-24 | 770 | 130.525 | 128.95 | 132.1 | 0% | -0.791 | -0.079 | 1.12 | 0 | 0 |
| 2024-05-24 | 780 | 138.7 | 137.3 | 140.1 | 0% | -0.823 | -0.068 | 0.994 | 0 | 0 |
| 2024-05-24 | 790 | 147.15 | 145.7 | 148.6 | 0% | -0.849 | -0.058 | 0.886 | 0 | 0 |
| 2024-05-24 | 800 | 155.95 | 154.5 | 157.4 | 0% | -0.879 | -0.047 | 0.74 | 0 | 0 |
| 2024-05-24 | 810 | 165.025 | 163.5 | 166.55 | 0% | -0.902 | -0.039 | 0.623 | 0 | 0 |
| 2024-05-24 | 820 | 174.175 | 172 | 176.35 | 0% | -0.939 | -0.025 | 0.407 | 0 | 0 |
| 2024-05-24 | 830 | 183.925 | 182.15 | 185.7 | 0% | -0.944 | -0.023 | 0.379 | 0 | 0 |
| 2024-05-24 | 840 | 193.6 | 191.7 | 195.5 | 0% | -0.955 | -0.018 | 0.315 | 0 | 0 |
| 2024-05-24 | 850 | 203.05 | 200.8 | 205.3 | 0% | -0.905 | -0.046 | 0.617 | 0 | 0 |
| 2024-05-24 | 860 | 213.7 | 212.15 | 215.25 | 0% | -0.955 | -0.02 | 0.315 | 0 | 0 |
| 2024-05-24 | 870 | 223.65 | 222.05 | 225.25 | 0% | -0.957 | -0.02 | 0.307 | 0 | 0 |
| 2024-05-24 | 880 | 233.7 | 232.25 | 235.15 | 0% | -0.957 | -0.021 | 0.305 | 0 | 0 |
| 2024-05-24 | 890 | 243.725 | 242.15 | 245.3 | 0% | -0.958 | -0.022 | 0.303 | 0 | 0 |
| 2024-05-24 | 900 | 253.7 | 252.1 | 255.3 | 0% | -0.959 | -0.022 | 0.297 | 0 | 0 |
| 2024-05-24 | 910 | 263.55 | 262.1 | 265 | 0% | -0.961 | -0.021 | 0.284 | 0 | 0 |
| 2024-05-24 | 920 | 273.675 | 272.15 | 275.2 | 0% | -0.96 | -0.022 | 0.289 | 0 | 0 |
| 2024-05-24 | 930 | 283.575 | 282.1 | 285.05 | 0% | -0.962 | -0.022 | 0.28 | 0 | 0 |
| 2024-05-24 | 940 | 293.625 | 292 | 295.25 | 0% | -0.962 | -0.023 | 0.28 | 0 | 0 |
| 2024-05-24 | 950 | 303.65 | 302.05 | 305.25 | 0% | -0.962 | -0.023 | 0.278 | 0 | 0 |
| 2024-05-24 | 960 | 313.675 | 312.1 | 315.25 | 0% | -0.962 | -0.024 | 0.277 | 0 | 0 |
| 2024-05-24 | 970 | 323.575 | 322.1 | 325.05 | 0% | -0.964 | -0.023 | 0.269 | 0 | 0 |
| 2024-05-24 | 980 | 333.7 | 332.15 | 335.25 | 0% | -0.963 | -0.025 | 0.274 | 0 | 0 |
| 2024-05-24 | 990 | 343.55 | 342.05 | 345.05 | 0% | -0.965 | -0.023 | 0.263 | 0 | 0 |
| 2024-05-24 | 1,000 | 353.625 | 352.15 | 355.1 | 0% | -0.964 | -0.025 | 0.265 | 0 | 0 |
| 2024-05-24 | 1,010 | 363.55 | 362 | 365.1 | 0% | -0.965 | -0.024 | 0.259 | 0 | 0 |
| 2024-05-24 | 1,020 | 373.6 | 372.15 | 375.05 | 0% | -0.965 | -0.025 | 0.26 | 0 | 0 |
| 2024-05-24 | 1,030 | 383.625 | 382 | 385.25 | 0% | -0.965 | -0.026 | 0.26 | 0 | 0 |
| 2024-05-24 | 1,040 | 393.475 | 392 | 394.95 | 0% | -0.967 | -0.024 | 0.25 | 0 | 0 |
| 2024-05-24 | 1,050 | 403.45 | 402 | 404.9 | 0% | -0.968 | -0.024 | 0.247 | 0 | 0 |
| 2024-05-24 | 1,060 | 413.5 | 411.95 | 415.05 | 0% | -0.967 | -0.025 | 0.248 | 0 | 0 |
| 2024-05-24 | 1,070 | 423.45 | 422.1 | 424.8 | 0% | -0.968 | -0.025 | 0.244 | 0 | 0 |
| 2024-05-24 | 1,080 | 433.55 | 431.95 | 435.15 | 0% | -0.967 | -0.026 | 0.249 | 0 | 0 |
| 2024-05-24 | 1,090 | 443.6 | 442.05 | 445.15 | 0% | -0.967 | -0.027 | 0.251 | 0 | 0 |
| 2024-05-24 | 1,100 | 453.45 | 451.95 | 454.95 | 0% | -0.968 | -0.026 | 0.242 | 0 | 0 |
