| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 37.32 | 274 | 394 | 44,259 | 75,755 | 296 | 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 | 1,028 | 0 |
| 2024-05-24 | 10 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,262 | 0 |
| 2024-05-24 | 15 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 631 | 0 |
| 2024-05-24 | 20 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,057 | 0 |
| 2024-05-24 | 25 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 211 | 0 |
| 2024-05-24 | 30 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 650 | 0 |
| 2024-05-24 | 35 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 750 | 0 |
| 2024-05-24 | 40 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 594 | 0 |
| 2024-05-24 | 45 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-24 | 50 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0.002 | 206 | 16 |
| 2024-05-24 | 60 | 0.015 | 0.01 | 0.02 | 0% | 0 | 0 | 0.002 | 334 | 1 |
| 2024-05-24 | 70 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 400 | 0 |
| 2024-05-24 | 80 | 0.015 | 0.01 | 0.02 | 0% | 0 | 0 | 0.003 | 61 | 0 |
| 2024-05-24 | 90 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 156 | 0 |
| 2024-05-24 | 95 | 0.275 | 0.02 | 0.53 | 0% | -0.002 | -0.005 | 0.026 | 36 | 0 |
| 2024-05-24 | 100 | 0.14 | 0.02 | 0.26 | 0% | -0.001 | -0.003 | 0.017 | 431 | 0 |
| 2024-05-24 | 105 | 0.28 | 0 | 0.56 | 0% | 0 | 0 | 0 | 66 | 0 |
| 2024-05-24 | 110 | 0.29 | 0.01 | 0.57 | 0% | -0.002 | -0.005 | 0.03 | 68 | 0 |
| 2024-05-24 | 115 | 0.3 | 0.01 | 0.59 | 0% | -0.002 | -0.005 | 0.031 | 16 | 0 |
| 2024-05-24 | 120 | 0.085 | 0.02 | 0.15 | 0% | -0.001 | -0.002 | 0.013 | 3,866 | 0 |
| 2024-05-24 | 125 | 0.345 | 0.05 | 0.64 | 0% | -0.002 | -0.006 | 0.036 | 292 | 0 |
| 2024-05-24 | 130 | 0.355 | 0.05 | 0.66 | 0% | -0.002 | -0.006 | 0.038 | 78 | 0 |
| 2024-05-24 | 135 | 0.375 | 0.06 | 0.69 | 0% | -0.003 | -0.007 | 0.04 | 124 | 0 |
| 2024-05-24 | 140 | 0.385 | 0.06 | 0.71 | 0% | -0.003 | -0.007 | 0.042 | 60 | 0 |
| 2024-05-24 | 145 | 0.405 | 0.07 | 0.74 | 0% | -0.003 | -0.007 | 0.045 | 49 | 0 |
| 2024-05-24 | 150 | 0.335 | 0.07 | 0.6 | 0% | -0.003 | -0.006 | 0.04 | 1,316 | 0 |
| 2024-05-24 | 155 | 0.43 | 0.08 | 0.78 | 0% | -0.003 | -0.007 | 0.049 | 118 | 0 |
| 2024-05-24 | 160 | 0.175 | 0.09 | 0.26 | 0% | -0.002 | -0.003 | 0.026 | 2,492 | 0 |
| 2024-05-24 | 165 | 0.45 | 0.09 | 0.81 | 0% | -0.003 | -0.008 | 0.052 | 339 | 0 |
| 2024-05-24 | 170 | 0.475 | 0.12 | 0.83 | 0% | -0.002 | -0.005 | 0.038 | 630 | 1 |
| 2024-05-24 | 175 | 0.405 | 0.11 | 0.7 | 0% | -0.003 | -0.007 | 0.051 | 228 | 0 |
| 2024-05-24 | 180 | 0.42 | 0 | 0.84 | 0% | 0 | 0 | 0 | 338 | 0 |
| 2024-05-24 | 185 | 0.435 | 0.02 | 0.85 | 0% | -0.004 | -0.007 | 0.055 | 882 | 0 |
| 2024-05-24 | 190 | 0.5 | 0.25 | 0.75 | 0% | -0.003 | -0.006 | 0.048 | 872 | 2 |
| 2024-05-24 | 195 | 0.505 | 0.15 | 0.86 | 0% | -0.004 | -0.008 | 0.064 | 204 | 0 |
| 2024-05-24 | 200 | 0.4 | 0.2 | 0.6 | 0% | -0.004 | -0.007 | 0.055 | 1,620 | 0 |
| 2024-05-24 | 210 | 0.535 | 0.2 | 0.87 | 0% | -0.005 | -0.009 | 0.07 | 724 | 0 |
| 2024-05-24 | 220 | 0.555 | 0.21 | 0.9 | 0% | -0.005 | -0.009 | 0.075 | 930 | 0 |
| 2024-05-24 | 230 | 0.585 | 0.24 | 0.93 | 0% | -0.005 | -0.009 | 0.08 | 1,013 | 0 |
| 2024-05-24 | 240 | 0.63 | 0.27 | 0.99 | 0% | -0.006 | -0.01 | 0.087 | 1,393 | 0 |
| 2024-05-24 | 250 | 0.81 | 0.55 | 1.07 | 0% | -0.007 | -0.012 | 0.107 | 1,696 | 0 |
| 2024-05-24 | 260 | 0.76 | 0.35 | 1.17 | 0% | -0.007 | -0.011 | 0.106 | 784 | 0 |
| 2024-05-24 | 270 | 0.845 | 0.4 | 1.29 | 0% | -0.01 | -0.014 | 0.136 | 577 | 1 |
| 2024-05-24 | 280 | 0.945 | 0.45 | 1.44 | 0% | -0.009 | -0.013 | 0.132 | 1,574 | 0 |
| 2024-05-24 | 290 | 1.27 | 0.94 | 1.6 | 0% | -0.012 | -0.016 | 0.165 | 1,113 | 0 |
| 2024-05-24 | 300 | 1.4 | 1 | 1.8 | -2.3% | -0.013 | -0.017 | 0.173 | 3,510 | 9 |
| 2024-05-24 | 310 | 1.475 | 0.95 | 2 | 0% | -0.015 | -0.018 | 0.193 | 1,133 | 0 |
| 2024-05-24 | 320 | 1.69 | 1.16 | 2.22 | -8.8% | -0.017 | -0.02 | 0.214 | 2,789 | 2 |
| 2024-05-24 | 330 | 1.92 | 1.38 | 2.46 | 0% | -0.019 | -0.022 | 0.243 | 1,415 | 0 |
| 2024-05-24 | 340 | 2.175 | 1.63 | 2.72 | 0% | -0.022 | -0.024 | 0.27 | 600 | 0 |
| 2024-05-24 | 350 | 2.575 | 2.1 | 3.05 | 0% | -0.025 | -0.027 | 0.308 | 1,704 | 0 |
| 2024-05-24 | 360 | 2.795 | 2.19 | 3.4 | 0% | -0.027 | -0.027 | 0.324 | 1,312 | 20 |
| 2024-05-24 | 370 | 3.135 | 2.52 | 3.75 | 0% | -0.031 | -0.03 | 0.365 | 963 | 1 |
| 2024-05-24 | 380 | 3.6 | 3 | 4.2 | 0% | -0.036 | -0.033 | 0.409 | 946 | 0 |
| 2024-05-24 | 390 | 4.075 | 3.85 | 4.3 | 0% | -0.04 | -0.036 | 0.448 | 989 | 3 |
| 2024-05-24 | 400 | 4.575 | 4.35 | 4.8 | -6.7% | -0.045 | -0.038 | 0.49 | 3,564 | 10 |
| 2024-05-24 | 410 | 5.075 | 4.85 | 5.3 | 0% | -0.05 | -0.041 | 0.539 | 688 | 0 |
| 2024-05-24 | 420 | 5.7 | 5.6 | 5.8 | -8.9% | -0.056 | -0.044 | 0.586 | 2,308 | 6 |
| 2024-05-24 | 430 | 6.425 | 6.3 | 6.55 | 0% | -0.063 | -0.048 | 0.644 | 1,916 | 0 |
| 2024-05-24 | 440 | 7.3 | 7.15 | 7.45 | 0% | -0.071 | -0.052 | 0.705 | 1,344 | 0 |
| 2024-05-24 | 450 | 8.225 | 8.1 | 8.35 | -11% | -0.079 | -0.055 | 0.768 | 1,833 | 8 |
| 2024-05-24 | 460 | 8.7 | 8 | 9.4 | 0% | -0.087 | -0.058 | 0.822 | 692 | 1 |
| 2024-05-24 | 470 | 10.4 | 10.25 | 10.55 | -5.7% | -0.098 | -0.062 | 0.898 | 1,076 | 20 |
| 2024-05-24 | 480 | 11.7 | 11.5 | 11.9 | -0.8% | -0.109 | -0.067 | 0.971 | 868 | 2 |
| 2024-05-24 | 490 | 13.15 | 12.9 | 13.4 | 0% | -0.121 | -0.071 | 1.044 | 1,536 | 0 |
| 2024-05-24 | 500 | 14.675 | 14.4 | 14.95 | -13.4% | -0.132 | -0.074 | 1.113 | 2,846 | 13 |
| 2024-05-24 | 510 | 16.075 | 15.4 | 16.75 | 0% | -0.145 | -0.077 | 1.186 | 1,368 | 0 |
| 2024-05-24 | 520 | 17.925 | 17.3 | 18.55 | -8% | -0.16 | -0.081 | 1.262 | 690 | 25 |
| 2024-05-24 | 530 | 19.85 | 18.95 | 20.75 | 0% | -0.175 | -0.084 | 1.337 | 876 | 0 |
| 2024-05-24 | 540 | 22.325 | 21.65 | 23 | -10% | -0.193 | -0.089 | 1.421 | 646 | 3 |
| 2024-05-24 | 550 | 24.775 | 24.1 | 25.45 | -9.9% | -0.21 | -0.092 | 1.495 | 1,616 | 6 |
| 2024-05-24 | 560 | 27.75 | 27.4 | 28.1 | 0% | -0.228 | -0.095 | 1.568 | 497 | 0 |
| 2024-05-24 | 570 | 30.35 | 29.7 | 31 | -9.9% | -0.246 | -0.097 | 1.636 | 408 | 4 |
| 2024-05-24 | 580 | 33.475 | 32.75 | 34.2 | -5.8% | -0.266 | -0.099 | 1.699 | 516 | 111 |
| 2024-05-24 | 590 | 37.075 | 36.7 | 37.45 | -7.4% | -0.287 | -0.103 | 1.765 | 800 | 2 |
| 2024-05-24 | 600 | 40.575 | 39.7 | 41.45 | -5.6% | -0.309 | -0.104 | 1.821 | 736 | 21 |
| 2024-05-24 | 610 | 44.35 | 43.65 | 45.05 | -5.6% | -0.33 | -0.106 | 1.873 | 226 | 1 |
| 2024-05-24 | 620 | 48.525 | 48.05 | 49 | -7.4% | -0.353 | -0.107 | 1.919 | 659 | 32 |
| 2024-05-24 | 630 | 52.775 | 51.75 | 53.8 | -4.4% | -0.376 | -0.108 | 1.958 | 82 | 14 |
| 2024-05-24 | 640 | 57.5 | 56.35 | 58.65 | 0% | -0.4 | -0.108 | 1.99 | 397 | 2 |
| 2024-05-24 | 645 | 59.675 | 58.55 | 60.8 | -7% | -0.411 | -0.106 | 2.005 | 41 | 7 |
| 2024-05-24 | 650 | 62.025 | 61.55 | 62.5 | -9.8% | -0.423 | -0.108 | 2.015 | 123 | 29 |
| 2024-05-24 | 655 | 64.6 | 63.5 | 65.7 | 0% | -0.435 | -0.107 | 2.026 | 58 | 0 |
| 2024-05-24 | 660 | 67.775 | 66.4 | 69.15 | 0% | -0.447 | -0.108 | 2.03 | 144 | 1 |
| 2024-05-24 | 665 | 69.975 | 68.8 | 71.15 | 0% | -0.459 | -0.106 | 2.038 | 29 | 0 |
| 2024-05-24 | 670 | 72.275 | 70.7 | 73.85 | 0% | -0.472 | -0.105 | 2.042 | 30 | 1 |
| 2024-05-24 | 675 | 75.3 | 74.5 | 76.1 | 0% | -0.484 | -0.104 | 2.042 | 26 | 1 |
| 2024-05-24 | 680 | 77.3 | 75.9 | 78.7 | 0% | -0.498 | -0.102 | 2.04 | 85 | 0 |
| 2024-05-24 | 685 | 80.9 | 80.25 | 81.55 | 0% | -0.508 | -0.103 | 2.041 | 35 | 0 |
| 2024-05-24 | 690 | 83.825 | 83.1 | 84.55 | 0% | -0.521 | -0.101 | 2.035 | 108 | 1 |
| 2024-05-24 | 695 | 86.875 | 86.1 | 87.65 | -6% | -0.532 | -0.101 | 2.032 | 14 | 1 |
| 2024-05-24 | 700 | 89.65 | 88.65 | 90.65 | 0% | -0.545 | -0.099 | 2.021 | 129 | 1 |
| 2024-05-24 | 705 | 92.95 | 91.75 | 94.15 | 0% | -0.557 | -0.098 | 2.009 | 4 | 0 |
| 2024-05-24 | 710 | 96.075 | 94.9 | 97.25 | 0% | -0.572 | -0.097 | 1.987 | 6 | 0 |
| 2024-05-24 | 715 | 99.25 | 98.05 | 100.45 | 0% | -0.583 | -0.096 | 1.973 | 4 | 1 |
| 2024-05-24 | 720 | 102.45 | 101.35 | 103.55 | 0% | -0.596 | -0.093 | 1.957 | 12 | 0 |
| 2024-05-24 | 725 | 105.7 | 104.65 | 106.75 | 0% | -0.607 | -0.091 | 1.944 | 8 | 0 |
| 2024-05-24 | 730 | 109.05 | 108 | 110.1 | 0% | -0.618 | -0.089 | 1.93 | 34 | 0 |
| 2024-05-24 | 735 | 112.625 | 111.65 | 113.6 | 0% | -0.628 | -0.087 | 1.915 | 3 | 0 |
| 2024-05-24 | 740 | 116.15 | 114.9 | 117.4 | 0% | -0.639 | -0.086 | 1.891 | 0 | 0 |
| 2024-05-24 | 745 | 119.775 | 118.4 | 121.15 | 0% | -0.649 | -0.084 | 1.874 | 6 | 0 |
| 2024-05-24 | 750 | 123.675 | 122 | 125.35 | -9.1% | -0.659 | -0.083 | 1.851 | 11 | 10 |
| 2024-05-24 | 755 | 126.925 | 125.6 | 128.25 | 0% | -0.686 | -0.08 | 1.74 | 0 | 0 |
| 2024-05-24 | 760 | 130.6 | 129.55 | 131.65 | 0% | -0.696 | -0.077 | 1.719 | 0 | 0 |
| 2024-05-24 | 765 | 134.45 | 133.05 | 135.85 | 0% | -0.705 | -0.075 | 1.697 | 0 | 0 |
| 2024-05-24 | 770 | 139.075 | 136.85 | 141.3 | 0% | -0.711 | -0.075 | 1.683 | 0 | 0 |
| 2024-05-24 | 775 | 142.15 | 140.7 | 143.6 | 0% | -0.724 | -0.071 | 1.65 | 0 | 0 |
| 2024-05-24 | 780 | 145.95 | 144.55 | 147.35 | 0% | -0.733 | -0.068 | 1.624 | 1 | 0 |
| 2024-05-24 | 785 | 150.25 | 148.6 | 151.9 | 0% | -0.74 | -0.067 | 1.604 | 0 | 0 |
| 2024-05-24 | 790 | 154 | 152.5 | 155.5 | 0% | -0.758 | -0.063 | 1.526 | 0 | 0 |
| 2024-05-24 | 795 | 157.825 | 156.55 | 159.1 | 0% | -0.773 | -0.059 | 1.46 | 0 | 0 |
| 2024-05-24 | 800 | 162.15 | 160.65 | 163.65 | 0% | -0.783 | -0.057 | 1.413 | 0 | 0 |
| 2024-05-24 | 805 | 166.275 | 164.75 | 167.8 | 0% | -0.794 | -0.055 | 1.367 | 0 | 0 |
| 2024-05-24 | 810 | 170.325 | 168.9 | 171.75 | 0% | -0.804 | -0.052 | 1.323 | 0 | 0 |
| 2024-05-24 | 815 | 174.675 | 173.15 | 176.2 | 0% | -0.812 | -0.05 | 1.285 | 0 | 0 |
| 2024-05-24 | 820 | 179.25 | 177.4 | 181.1 | 0% | -0.817 | -0.049 | 1.266 | 0 | 0 |
| 2024-05-24 | 825 | 183.15 | 181.7 | 184.6 | 0% | -0.843 | -0.043 | 1.108 | 0 | 0 |
| 2024-05-24 | 830 | 187.925 | 186.05 | 189.8 | 0% | -0.847 | -0.042 | 1.094 | 0 | 0 |
| 2024-05-24 | 835 | 190.925 | 188.4 | 193.45 | 0% | -0.876 | -0.032 | 0.93 | 0 | 0 |
| 2024-05-24 | 840 | 196.475 | 194.9 | 198.05 | 0% | -0.872 | -0.035 | 0.944 | 0 | 0 |
| 2024-05-24 | 845 | 200.775 | 199.35 | 202.2 | 0% | -0.879 | -0.032 | 0.912 | 0 | 0 |
| 2024-05-24 | 850 | 205.25 | 203.9 | 206.6 | 0% | -0.887 | -0.03 | 0.866 | 0 | 0 |
| 2024-05-24 | 860 | 214.975 | 213.3 | 216.65 | 0% | -0.892 | -0.029 | 0.843 | 0 | 0 |
| 2024-05-24 | 870 | 224.3 | 222.45 | 226.15 | 0% | -0.928 | -0.02 | 0.578 | 0 | 0 |
| 2024-05-24 | 880 | 234.65 | 231.9 | 237.4 | 0% | -0.926 | -0.022 | 0.587 | 0 | 0 |
| 2024-05-24 | 890 | 243.85 | 242.2 | 245.5 | 0% | -0.941 | -0.017 | 0.486 | 0 | 0 |
| 2024-05-24 | 900 | 253.8 | 252.15 | 255.45 | 0% | -0.943 | -0.017 | 0.477 | 0 | 0 |
| 2024-05-24 | 910 | 263.675 | 261.95 | 265.4 | 0% | -0.948 | -0.016 | 0.442 | 0 | 0 |
| 2024-05-24 | 920 | 273.75 | 271.95 | 275.55 | 0% | -0.945 | -0.017 | 0.465 | 0 | 0 |
| 2024-05-24 | 930 | 283.625 | 282.05 | 285.2 | 0% | -0.95 | -0.016 | 0.431 | 0 | 0 |
| 2024-05-24 | 940 | 293.7 | 292.05 | 295.35 | 0% | -0.95 | -0.017 | 0.431 | 0 | 0 |
| 2024-05-24 | 950 | 303.675 | 301.8 | 305.55 | 0% | -0.95 | -0.017 | 0.425 | 0 | 0 |
| 2024-05-24 | 960 | 312.95 | 310.55 | 315.35 | 0% | -0.903 | -0.037 | 0.781 | 0 | 0 |
| 2024-05-24 | 970 | 323.575 | 321.7 | 325.45 | 0% | -0.952 | -0.017 | 0.413 | 0 | 0 |
| 2024-05-24 | 980 | 333.725 | 331.85 | 335.6 | 0% | -0.949 | -0.019 | 0.44 | 0 | 0 |
| 2024-05-24 | 990 | 343.6 | 341.75 | 345.45 | 0% | -0.953 | -0.018 | 0.409 | 0 | 0 |
| 2024-05-24 | 1,000 | 353.6 | 351.75 | 355.45 | 0% | -0.953 | -0.018 | 0.406 | 0 | 0 |
| 2024-05-24 | 1,010 | 363.7 | 361.75 | 365.65 | 0% | -0.951 | -0.02 | 0.43 | 0 | 0 |
| 2024-05-24 | 1,020 | 373.675 | 371.65 | 375.7 | 0% | -0.954 | -0.019 | 0.405 | 0 | 0 |
| 2024-05-24 | 1,030 | 383.7 | 381.65 | 385.75 | 0% | -0.951 | -0.02 | 0.425 | 0 | 0 |
| 2024-05-24 | 1,040 | 393.7 | 391.65 | 395.75 | 0% | -0.952 | -0.02 | 0.422 | 0 | 0 |
| 2024-05-24 | 1,050 | 403.65 | 401.65 | 405.65 | 0% | -0.955 | -0.019 | 0.397 | 0 | 0 |
| 2024-05-24 | 1,060 | 412.9 | 410.15 | 415.65 | 0% | -0.909 | -0.044 | 0.752 | 0 | 0 |
| 2024-05-24 | 1,070 | 423.225 | 420.9 | 425.55 | 0% | -0.91 | -0.044 | 0.745 | 0 | 0 |
| 2024-05-24 | 1,080 | 433.225 | 430.9 | 435.55 | 0% | -0.91 | -0.045 | 0.742 | 0 | 0 |
| 2024-05-24 | 1,090 | 443.25 | 440.9 | 445.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,100 | 453.3 | 450.9 | 455.7 | 0% | -0.959 | -0.018 | 0.37 | 0 | 4 |
| 2024-05-24 | 1,110 | 463.325 | 460.9 | 465.75 | 0% | -0.959 | -0.019 | 0.37 | 0 | 0 |
