| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 38.55 | 28 | 36 | 9,041 | 14,449 | 168 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 180 | 3.525 | 0.1 | 6.95 | 0% | -0.016 | -0.022 | 0.263 | 369 | 0 |
| 2024-05-24 | 185 | 3.55 | 0.1 | 7 | 0% | -0.016 | -0.023 | 0.269 | 12 | 0 |
| 2024-05-24 | 190 | 3.525 | 0 | 7.05 | 0% | 0 | 0 | 0 | 36 | 0 |
| 2024-05-24 | 195 | 3.55 | 0 | 7.1 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-24 | 200 | 1.25 | 0 | 2.5 | 0% | 0 | 0 | 0 | 44 | 0 |
| 2024-05-24 | 210 | 3.675 | 0 | 7.35 | 0% | 0 | 0 | 0 | 2,142 | 0 |
| 2024-05-24 | 220 | 3.75 | 0 | 7.5 | 0% | 0 | 0 | 0 | 54 | 0 |
| 2024-05-24 | 230 | 3.9 | 0.1 | 7.7 | 0% | -0.021 | -0.024 | 0.333 | 58 | 0 |
| 2024-05-24 | 240 | 3.95 | 0 | 7.9 | 0% | 0 | 0 | 0 | 78 | 0 |
| 2024-05-24 | 250 | 2.125 | 0.25 | 4 | 0% | -0.015 | -0.015 | 0.251 | 683 | 0 |
| 2024-05-24 | 260 | 2.75 | 0 | 5.5 | 0% | 0 | 0 | 0 | 148 | 0 |
| 2024-05-24 | 270 | 4.35 | 0 | 8.7 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-24 | 280 | 4.5 | 0 | 9 | 0% | 0 | 0 | 0 | 60 | 0 |
| 2024-05-24 | 290 | 4.7 | 0 | 9.4 | 0% | 0 | 0 | 0 | 82 | 0 |
| 2024-05-24 | 300 | 5.4 | 1 | 9.8 | 0% | -0.034 | -0.029 | 0.499 | 230 | 0 |
| 2024-05-24 | 310 | 5.005 | 0.01 | 10 | 0% | -0.033 | -0.027 | 0.494 | 100 | 0 |
| 2024-05-24 | 320 | 5.005 | 0.01 | 10 | 0% | -0.031 | -0.024 | 0.472 | 216 | 10 |
| 2024-05-24 | 330 | 5.005 | 0.01 | 10 | 0% | -0.036 | -0.026 | 0.526 | 61 | 0 |
| 2024-05-24 | 340 | 5.5 | 1 | 10 | -33.1% | -0.038 | -0.026 | 0.547 | 225 | 6 |
| 2024-05-24 | 350 | 8.075 | 5.15 | 11 | -22.9% | -0.043 | -0.029 | 0.605 | 813 | 2 |
| 2024-05-24 | 360 | 7.575 | 3.15 | 12 | 0% | -0.052 | -0.034 | 0.708 | 267 | 0 |
| 2024-05-24 | 370 | 8.125 | 6.2 | 10.05 | 0% | -0.056 | -0.036 | 0.753 | 206 | 0 |
| 2024-05-24 | 380 | 7.925 | 5.35 | 10.5 | 0% | -0.057 | -0.035 | 0.767 | 186 | 0 |
| 2024-05-24 | 390 | 8.65 | 5.9 | 11.4 | 0% | -0.063 | -0.036 | 0.822 | 336 | 0 |
| 2024-05-24 | 400 | 11.25 | 9.7 | 12.8 | -4.7% | -0.071 | -0.04 | 0.906 | 446 | 1 |
| 2024-05-24 | 410 | 11.25 | 8.65 | 13.85 | 0% | -0.078 | -0.043 | 0.975 | 762 | 0 |
| 2024-05-24 | 420 | 12.475 | 9.7 | 15.25 | 0% | -0.086 | -0.045 | 1.046 | 446 | 0 |
| 2024-05-24 | 430 | 14.2 | 12.2 | 16.2 | -6.9% | -0.094 | -0.048 | 1.121 | 528 | 5 |
| 2024-05-24 | 440 | 15.275 | 13 | 17.55 | -7.5% | -0.102 | -0.05 | 1.191 | 502 | 3 |
| 2024-05-24 | 450 | 17.575 | 16.1 | 19.05 | 0% | -0.114 | -0.054 | 1.29 | 914 | 0 |
| 2024-05-24 | 460 | 18.975 | 17.3 | 20.65 | 0% | -0.121 | -0.054 | 1.343 | 206 | 1 |
| 2024-05-24 | 470 | 20.15 | 18 | 22.3 | 0% | -0.132 | -0.057 | 1.424 | 79 | 0 |
| 2024-05-24 | 480 | 22.825 | 20.95 | 24.7 | 0% | -0.145 | -0.061 | 1.517 | 462 | 0 |
| 2024-05-24 | 490 | 24.325 | 22.05 | 26.6 | 0% | -0.153 | -0.061 | 1.579 | 205 | 1 |
| 2024-05-24 | 500 | 26.425 | 25.15 | 27.7 | 0% | -0.166 | -0.064 | 1.661 | 576 | 0 |
| 2024-05-24 | 510 | 29.375 | 27.1 | 31.65 | 0% | -0.18 | -0.067 | 1.747 | 83 | 0 |
| 2024-05-24 | 520 | 31.525 | 29.1 | 33.95 | 0% | -0.193 | -0.069 | 1.818 | 401 | 0 |
| 2024-05-24 | 530 | 34.35 | 32.2 | 36.5 | 0% | -0.206 | -0.071 | 1.895 | 209 | 0 |
| 2024-05-24 | 540 | 37.55 | 35.25 | 39.85 | 0% | -0.221 | -0.073 | 1.971 | 181 | 0 |
| 2024-05-24 | 550 | 40.45 | 38.25 | 42.65 | 0% | -0.235 | -0.075 | 2.04 | 123 | 0 |
| 2024-05-24 | 560 | 43.5 | 41.85 | 45.15 | -7.2% | -0.247 | -0.074 | 2.098 | 298 | 1 |
| 2024-05-24 | 570 | 46.325 | 44.35 | 48.3 | 0% | -0.264 | -0.076 | 2.17 | 156 | 0 |
| 2024-05-24 | 580 | 49.9 | 47.8 | 52 | 0% | -0.28 | -0.077 | 2.233 | 143 | 0 |
| 2024-05-24 | 590 | 54.425 | 52.35 | 56.5 | 0% | -0.297 | -0.08 | 2.292 | 99 | 0 |
| 2024-05-24 | 600 | 58.05 | 55.95 | 60.15 | -7.7% | -0.313 | -0.079 | 2.344 | 441 | 4 |
| 2024-05-24 | 610 | 61.975 | 59.5 | 64.45 | 0% | -0.33 | -0.08 | 2.395 | 267 | 1 |
| 2024-05-24 | 620 | 66.2 | 64.25 | 68.15 | 0% | -0.347 | -0.081 | 2.441 | 114 | 0 |
| 2024-05-24 | 630 | 70.8 | 69.2 | 72.4 | 0% | -0.365 | -0.081 | 2.478 | 73 | 0 |
| 2024-05-24 | 640 | 75.875 | 74.15 | 77.6 | 0% | -0.383 | -0.082 | 2.513 | 26 | 1 |
| 2024-05-24 | 650 | 80.375 | 78.45 | 82.3 | 0% | -0.401 | -0.081 | 2.54 | 147 | 0 |
| 2024-05-24 | 660 | 84.8 | 82.3 | 87.3 | 0% | -0.42 | -0.08 | 2.562 | 26 | 0 |
| 2024-05-24 | 680 | 95.6 | 94 | 97.2 | 0% | -0.455 | -0.079 | 2.596 | 41 | 0 |
| 2024-05-24 | 700 | 107.225 | 105.15 | 109.3 | 0% | -0.493 | -0.077 | 2.596 | 26 | 0 |
| 2024-05-24 | 720 | 119.125 | 116.9 | 121.35 | 0% | -0.532 | -0.074 | 2.57 | 2 | 0 |
| 2024-05-24 | 740 | 131.425 | 129.4 | 133.45 | 0% | -0.567 | -0.07 | 2.543 | 1 | 0 |
| 2024-05-24 | 760 | 144.35 | 142.7 | 146 | 0% | -0.62 | -0.065 | 2.384 | 2 | 0 |
| 2024-05-24 | 780 | 157.95 | 155.7 | 160.2 | 0% | -0.653 | -0.059 | 2.324 | 2 | 0 |
| 2024-05-24 | 800 | 173 | 170.3 | 175.7 | 0% | -0.681 | -0.054 | 2.256 | 20 | 0 |
| 2024-05-24 | 820 | 189.1 | 186.45 | 191.75 | 0% | -0.723 | -0.05 | 2.065 | 1 | 0 |
| 2024-05-24 | 840 | 205.15 | 202.8 | 207.5 | 0% | -0.76 | -0.044 | 1.885 | 20 | 0 |
| 2024-05-24 | 860 | 220.975 | 218.45 | 223.5 | 0% | -0.808 | -0.035 | 1.594 | 0 | 0 |
| 2024-05-24 | 880 | 239.7 | 236.4 | 243 | 0% | -0.829 | -0.033 | 1.468 | 0 | 0 |
| 2024-05-24 | 900 | 256.3 | 254.3 | 258.3 | 0% | -0.862 | -0.024 | 1.258 | 0 | 0 |
| 2024-05-24 | 910 | 265.525 | 263.35 | 267.7 | 0% | -0.903 | -0.018 | 0.904 | 0 | 0 |
| 2024-05-24 | 920 | 274.775 | 271.3 | 278.25 | 0% | -0.918 | -0.015 | 0.783 | 0 | 0 |
| 2024-05-24 | 930 | 284.55 | 280.3 | 288.8 | 0% | -0.921 | -0.015 | 0.767 | 0 | 0 |
| 2024-05-24 | 940 | 293.475 | 289 | 297.95 | 0% | -0.933 | -0.011 | 0.672 | 0 | 0 |
| 2024-05-24 | 950 | 303.525 | 299.05 | 308 | 0% | -0.934 | -0.012 | 0.669 | 0 | 0 |
| 2024-05-24 | 960 | 313.525 | 309.05 | 318 | 0% | -0.935 | -0.012 | 0.664 | 0 | 0 |
| 2024-05-24 | 970 | 323.5 | 319 | 328 | 0% | -0.935 | -0.012 | 0.658 | 0 | 0 |
| 2024-05-24 | 980 | 333.5 | 329 | 338 | 0% | -0.936 | -0.012 | 0.654 | 0 | 0 |
| 2024-05-24 | 990 | 343.4 | 339 | 347.8 | 0% | -0.937 | -0.012 | 0.645 | 0 | 0 |
| 2024-05-24 | 1,000 | 353.425 | 349 | 357.85 | 0% | -0.938 | -0.012 | 0.642 | 0 | 0 |
| 2024-05-24 | 1,010 | 363.5 | 359 | 368 | 0% | -0.938 | -0.013 | 0.642 | 0 | 0 |
| 2024-05-24 | 1,020 | 373.475 | 369 | 377.95 | 0% | -0.938 | -0.013 | 0.638 | 0 | 0 |
| 2024-05-24 | 1,030 | 382.975 | 378 | 387.95 | 0% | -0.865 | -0.036 | 1.26 | 0 | 0 |
| 2024-05-24 | 1,040 | 393.425 | 389.05 | 397.8 | 0% | -0.939 | -0.013 | 0.629 | 0 | 0 |
| 2024-05-24 | 1,050 | 403.475 | 399 | 407.95 | 0% | -0.94 | -0.014 | 0.628 | 0 | 0 |
| 2024-05-24 | 1,060 | 413.525 | 409.1 | 417.95 | 0% | -0.94 | -0.014 | 0.628 | 0 | 0 |
| 2024-05-24 | 1,070 | 423.25 | 419.05 | 427.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,080 | 432.575 | 429 | 436.15 | 0% | -0.913 | -0.026 | 0.841 | 0 | 0 |
| 2024-05-24 | 1,090 | 443.175 | 439 | 447.35 | 0% | -0.875 | -0.036 | 1.188 | 0 | 0 |
| 2024-05-24 | 1,100 | 453.5 | 449 | 458 | 0% | -0.941 | -0.015 | 0.617 | 0 | 0 |
| 2024-05-24 | 1,110 | 463.25 | 459 | 467.5 | 0% | 0 | 0 | 0 | 0 | 0 |
