| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 35.75 | 25 | 29 | 1,719 | 4,036 | 176 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 185 | 0.38 | 0.1 | 0.66 | 0% | -0.003 | -0.005 | 0.056 | 21 | 0 |
| 2024-05-24 | 190 | 3.325 | 0 | 6.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 195 | 3.35 | 0 | 6.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 200 | 1.2 | 0 | 2.4 | 0% | -0.003 | -0.004 | 0.05 | 0 | 1 |
| 2024-05-24 | 210 | 3.4 | 0 | 6.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 220 | 3.45 | 0 | 6.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 230 | 3.5 | 0 | 7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 240 | 3.55 | 0 | 7.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 250 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 260 | 3.7 | 0 | 7.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 270 | 3.8 | 0 | 7.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 280 | 3.9 | 0 | 7.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 290 | 4 | 0 | 8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 300 | 4.125 | 0 | 8.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 310 | 4.275 | 0 | 8.55 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 320 | 4.425 | 0 | 8.85 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 330 | 4.6 | 0 | 9.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 340 | 4.8 | 0 | 9.6 | 0% | 0 | 0 | 0 | 55 | 0 |
| 2024-05-24 | 350 | 3.825 | 1.7 | 5.95 | 0% | -0.033 | -0.028 | 0.428 | 14 | 0 |
| 2024-05-24 | 360 | 5.245 | 0.49 | 10 | 0% | -0.042 | -0.035 | 0.522 | 6 | 0 |
| 2024-05-24 | 370 | 5.5 | 1 | 10 | 0% | -0.045 | -0.036 | 0.551 | 21 | 0 |
| 2024-05-24 | 380 | 5.615 | 1.23 | 10 | 0% | -0.047 | -0.036 | 0.575 | 50 | 0 |
| 2024-05-24 | 390 | 6.8 | 4.75 | 8.85 | 0% | -0.055 | -0.041 | 0.651 | 17 | 0 |
| 2024-05-24 | 400 | 7.35 | 6.05 | 8.65 | 0% | -0.055 | -0.038 | 0.647 | 78 | 1 |
| 2024-05-24 | 410 | 7.875 | 7.05 | 8.7 | 0% | -0.065 | -0.044 | 0.74 | 155 | 0 |
| 2024-05-24 | 420 | 7.625 | 6.45 | 8.8 | 0% | -0.066 | -0.042 | 0.752 | 171 | 0 |
| 2024-05-24 | 430 | 8.975 | 8.3 | 9.65 | 0% | -0.076 | -0.047 | 0.833 | 755 | 0 |
| 2024-05-24 | 440 | 10.375 | 10 | 10.75 | 0% | -0.085 | -0.051 | 0.912 | 14 | 0 |
| 2024-05-24 | 450 | 12.025 | 11.15 | 12.9 | -6.4% | -0.092 | -0.053 | 0.969 | 219 | 7 |
| 2024-05-24 | 460 | 11.925 | 10.4 | 13.45 | 0% | -0.1 | -0.054 | 1.024 | 26 | 0 |
| 2024-05-24 | 470 | 14.45 | 12.2 | 16.7 | 0% | -0.115 | -0.061 | 1.131 | 39 | 0 |
| 2024-05-24 | 480 | 16.6 | 15.2 | 18 | 0% | -0.127 | -0.065 | 1.22 | 39 | 0 |
| 2024-05-24 | 490 | 16.9 | 15.4 | 18.4 | 0% | -0.134 | -0.065 | 1.263 | 578 | 0 |
| 2024-05-24 | 500 | 20.15 | 18.7 | 21.6 | 0% | -0.146 | -0.068 | 1.341 | 270 | 3 |
| 2024-05-24 | 510 | 22.025 | 20.55 | 23.5 | 0% | -0.164 | -0.074 | 1.444 | 48 | 0 |
| 2024-05-24 | 520 | 23.55 | 22.65 | 24.45 | 0% | -0.175 | -0.075 | 1.507 | 99 | 10 |
| 2024-05-24 | 530 | 26.025 | 25.1 | 26.95 | 0% | -0.191 | -0.078 | 1.588 | 215 | 0 |
| 2024-05-24 | 540 | 28.475 | 27.4 | 29.55 | 0% | -0.206 | -0.08 | 1.662 | 380 | 0 |
| 2024-05-24 | 550 | 31.525 | 30.25 | 32.8 | 0% | -0.222 | -0.083 | 1.733 | 79 | 3 |
| 2024-05-24 | 560 | 35.05 | 33.15 | 36.95 | 0% | -0.24 | -0.087 | 1.813 | 50 | 0 |
| 2024-05-24 | 570 | 37.175 | 35 | 39.35 | 0% | -0.256 | -0.087 | 1.873 | 139 | 0 |
| 2024-05-24 | 580 | 40.9 | 39.1 | 42.7 | 0% | -0.275 | -0.089 | 1.939 | 49 | 0 |
| 2024-05-24 | 590 | 44.525 | 42.5 | 46.55 | 0% | -0.293 | -0.091 | 2 | 249 | 0 |
| 2024-05-24 | 600 | 48.7 | 47 | 50.4 | 0% | -0.312 | -0.093 | 2.057 | 43 | 0 |
| 2024-05-24 | 610 | 52.525 | 51.1 | 53.95 | 0% | -0.332 | -0.094 | 2.105 | 14 | 0 |
| 2024-05-24 | 620 | 56.4 | 54.6 | 58.2 | 0% | -0.351 | -0.094 | 2.15 | 5 | 0 |
| 2024-05-24 | 630 | 60.775 | 59.45 | 62.1 | 0% | -0.371 | -0.094 | 2.189 | 2 | 0 |
| 2024-05-24 | 640 | 65.875 | 63.55 | 68.2 | 0% | -0.391 | -0.095 | 2.223 | 20 | 0 |
| 2024-05-24 | 650 | 70.45 | 68.3 | 72.6 | 0% | -0.413 | -0.093 | 2.248 | 33 | 1 |
| 2024-05-24 | 660 | 75.25 | 73.25 | 77.25 | 0% | -0.435 | -0.091 | 2.268 | 3 | 3 |
| 2024-05-24 | 670 | 80.425 | 79.4 | 81.45 | 0% | -0.455 | -0.093 | 2.279 | 1 | 0 |
| 2024-05-24 | 680 | 86.4 | 84.35 | 88.45 | 0% | -0.475 | -0.092 | 2.29 | 31 | 0 |
| 2024-05-24 | 690 | 90.75 | 89 | 92.5 | 0% | -0.498 | -0.088 | 2.291 | 8 | 0 |
| 2024-05-24 | 700 | 97.15 | 94.95 | 99.35 | 0% | -0.52 | -0.088 | 2.278 | 11 | 0 |
| 2024-05-24 | 710 | 103.75 | 102 | 105.5 | 0% | -0.544 | -0.087 | 2.247 | 5 | 0 |
| 2024-05-24 | 720 | 109.15 | 107.1 | 111.2 | 0% | -0.565 | -0.083 | 2.234 | 1 | 0 |
| 2024-05-24 | 730 | 116.375 | 114.4 | 118.35 | 0% | -0.583 | -0.081 | 2.216 | 6 | 0 |
| 2024-05-24 | 740 | 122.125 | 120 | 124.25 | 0% | -0.605 | -0.077 | 2.185 | 1 | 0 |
| 2024-05-24 | 750 | 129.775 | 128.1 | 131.45 | 0% | -0.622 | -0.075 | 2.154 | 1 | 0 |
| 2024-05-24 | 760 | 136.325 | 134.55 | 138.1 | 0% | -0.659 | -0.072 | 2.021 | 4 | 0 |
| 2024-05-24 | 770 | 143.125 | 140.5 | 145.75 | 0% | -0.678 | -0.067 | 1.98 | 2 | 0 |
| 2024-05-24 | 780 | 150.75 | 148 | 153.5 | 0% | -0.695 | -0.064 | 1.941 | 1 | 0 |
| 2024-05-24 | 790 | 158.575 | 156.15 | 161 | 0% | -0.71 | -0.06 | 1.899 | 4 | 0 |
| 2024-05-24 | 800 | 167.075 | 164.55 | 169.6 | 0% | -0.731 | -0.058 | 1.806 | 0 | 0 |
| 2024-05-24 | 810 | 174.55 | 172.75 | 176.35 | 0% | -0.759 | -0.053 | 1.681 | 0 | 0 |
| 2024-05-24 | 820 | 182.1 | 179.2 | 185 | 0% | -0.783 | -0.047 | 1.566 | 0 | 0 |
| 2024-05-24 | 830 | 191.025 | 189.2 | 192.85 | 0% | -0.794 | -0.045 | 1.517 | 0 | 0 |
| 2024-05-24 | 840 | 199.5 | 197.5 | 201.5 | 0% | -0.826 | -0.04 | 1.323 | 0 | 0 |
| 2024-05-24 | 850 | 208.1 | 205.95 | 210.25 | 0% | -0.845 | -0.035 | 1.212 | 0 | 0 |
| 2024-05-24 | 860 | 217.175 | 215.15 | 219.2 | 0% | -0.858 | -0.032 | 1.136 | 0 | 0 |
| 2024-05-24 | 870 | 226.125 | 224.05 | 228.2 | 0% | -0.87 | -0.029 | 1.066 | 0 | 0 |
| 2024-05-24 | 880 | 234.725 | 232.5 | 236.95 | 0% | -0.916 | -0.019 | 0.726 | 0 | 0 |
| 2024-05-24 | 890 | 244.425 | 240 | 248.85 | 0% | -0.927 | -0.017 | 0.635 | 0 | 0 |
| 2024-05-24 | 900 | 254.25 | 250 | 258.5 | 0% | -0.93 | -0.016 | 0.62 | 0 | 0 |
| 2024-05-24 | 910 | 263.475 | 259 | 267.95 | 0% | -0.941 | -0.013 | 0.542 | 0 | 0 |
| 2024-05-24 | 920 | 273.5 | 269 | 278 | 0% | -0.941 | -0.013 | 0.538 | 0 | 0 |
| 2024-05-24 | 930 | 283.55 | 279.2 | 287.9 | 0% | -0.942 | -0.014 | 0.536 | 0 | 0 |
| 2024-05-24 | 940 | 293.5 | 289 | 298 | 0% | -0.943 | -0.014 | 0.528 | 0 | 0 |
| 2024-05-24 | 950 | 303.525 | 299.05 | 308 | 0% | -0.943 | -0.014 | 0.525 | 0 | 0 |
| 2024-05-24 | 960 | 313.475 | 309 | 317.95 | 0% | -0.944 | -0.014 | 0.519 | 0 | 0 |
| 2024-05-24 | 970 | 323.475 | 319 | 327.95 | 0% | -0.945 | -0.014 | 0.515 | 0 | 0 |
| 2024-05-24 | 980 | 333.5 | 329 | 338 | 0% | -0.945 | -0.015 | 0.512 | 0 | 0 |
| 2024-05-24 | 990 | 343.475 | 339.05 | 347.9 | 0% | -0.946 | -0.015 | 0.508 | 0 | 0 |
| 2024-05-24 | 1,000 | 353.475 | 349 | 357.95 | 0% | -0.946 | -0.015 | 0.504 | 0 | 0 |
| 2024-05-24 | 1,010 | 363.5 | 359 | 368 | 0% | -0.947 | -0.015 | 0.503 | 0 | 0 |
| 2024-05-24 | 1,020 | 373.5 | 369 | 378 | 0% | -0.947 | -0.016 | 0.5 | 0 | 0 |
| 2024-05-24 | 1,030 | 383.4 | 379 | 387.8 | 0% | -0.948 | -0.015 | 0.492 | 0 | 0 |
| 2024-05-24 | 1,040 | 393.5 | 389 | 398 | 0% | -0.948 | -0.016 | 0.499 | 0 | 0 |
