| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 35.75 | 59 | 8 | 6,957 | 12,269 | 270 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 10 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 179 | 0 |
| 2024-05-24 | 20 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 30 | 4.8 | 0 | 9.6 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-24 | 40 | 4.8 | 0 | 9.6 | 0% | 0 | 0 | 0 | 64 | 0 |
| 2024-05-24 | 50 | 0.28 | 0.06 | 0.5 | 0% | -0.001 | -0.002 | 0.03 | 19 | 0 |
| 2024-05-24 | 60 | 5.015 | 0.03 | 10 | 0% | -0.009 | -0.019 | 0.19 | 61 | 0 |
| 2024-05-24 | 70 | 0.15 | 0.1 | 0.2 | 0% | -0.001 | -0.001 | 0.022 | 48 | 0 |
| 2024-05-24 | 80 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 40 | 0 |
| 2024-05-24 | 90 | 5.005 | 0.01 | 10 | 0% | -0.011 | -0.019 | 0.243 | 174 | 0 |
| 2024-05-24 | 100 | 1.24 | 0 | 2.48 | 0% | 0 | 0 | 0 | 200 | 0 |
| 2024-05-24 | 110 | 1.55 | 0 | 3.1 | 0% | 0 | 0 | 0 | 44 | 0 |
| 2024-05-24 | 120 | 0.535 | 0 | 1.07 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-24 | 130 | 4.8 | 0 | 9.6 | 0% | 0 | 0 | 0 | 45 | 0 |
| 2024-05-24 | 140 | 1.73 | 0.01 | 3.45 | 0% | -0.008 | -0.009 | 0.174 | 40 | 0 |
| 2024-05-24 | 150 | 1.825 | 0 | 3.65 | 0% | 0 | 0 | 0 | 307 | 0 |
| 2024-05-24 | 160 | 4.4 | 0 | 8.8 | 0% | 0 | 0 | 0 | 147 | 0 |
| 2024-05-24 | 170 | 2.05 | 0 | 4.1 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-24 | 175 | 5.15 | 0.3 | 10 | 0% | -0.019 | -0.02 | 0.378 | 100 | 0 |
| 2024-05-24 | 180 | 2.25 | 0.15 | 4.35 | 0% | -0.011 | -0.011 | 0.241 | 128 | 0 |
| 2024-05-24 | 185 | 2.325 | 0.15 | 4.5 | 0% | -0.012 | -0.011 | 0.25 | 43 | 0 |
| 2024-05-24 | 190 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 125 | 0 |
| 2024-05-24 | 195 | 2.5 | 0.25 | 4.75 | 0% | -0.013 | -0.011 | 0.271 | 4 | 0 |
| 2024-05-24 | 200 | 2.475 | 0 | 4.95 | 0% | 0 | 0 | 0 | 418 | 0 |
| 2024-05-24 | 210 | 2.625 | 0 | 5.25 | 0% | 0 | 0 | 0 | 83 | 0 |
| 2024-05-24 | 220 | 2.8 | 0 | 5.6 | 0% | 0 | 0 | 0 | 69 | 0 |
| 2024-05-24 | 230 | 3 | 0 | 6 | 0% | 0 | 0 | 0 | 111 | 0 |
| 2024-05-24 | 240 | 3.225 | 0 | 6.45 | 0% | 0 | 0 | 0 | 65 | 0 |
| 2024-05-24 | 250 | 4.175 | 2.9 | 5.45 | 0% | -0.023 | -0.016 | 0.44 | 216 | 0 |
| 2024-05-24 | 260 | 4.25 | 1 | 7.5 | 0% | -0.024 | -0.016 | 0.46 | 77 | 0 |
| 2024-05-24 | 270 | 4.5 | 1 | 8 | 0% | -0.026 | -0.017 | 0.489 | 17 | 0 |
| 2024-05-24 | 280 | 5.325 | 2 | 8.65 | 0% | -0.03 | -0.019 | 0.552 | 26 | 0 |
| 2024-05-24 | 290 | 6.15 | 2.95 | 9.35 | 0% | -0.034 | -0.021 | 0.614 | 149 | 0 |
| 2024-05-24 | 300 | 7.2 | 3 | 11.4 | 0% | -0.039 | -0.023 | 0.685 | 138 | 0 |
| 2024-05-24 | 310 | 7.6 | 3.2 | 12 | 0% | -0.042 | -0.024 | 0.725 | 436 | 0 |
| 2024-05-24 | 320 | 8.5 | 4 | 13 | 0% | -0.047 | -0.025 | 0.787 | 140 | 0 |
| 2024-05-24 | 330 | 9.075 | 5.6 | 12.55 | 0% | -0.05 | -0.026 | 0.836 | 354 | 0 |
| 2024-05-24 | 340 | 10.9 | 7.7 | 14.1 | 0% | -0.054 | -0.027 | 0.887 | 70 | 2 |
| 2024-05-24 | 350 | 11.025 | 7.6 | 14.45 | 0% | -0.06 | -0.03 | 0.966 | 216 | 0 |
| 2024-05-24 | 360 | 13.25 | 11.4 | 15.1 | 0% | -0.069 | -0.033 | 1.073 | 70 | 0 |
| 2024-05-24 | 370 | 14.375 | 12.15 | 16.6 | 0% | -0.072 | -0.033 | 1.104 | 254 | 1 |
| 2024-05-24 | 380 | 15.3 | 12.9 | 17.7 | 0% | -0.08 | -0.036 | 1.2 | 244 | 0 |
| 2024-05-24 | 390 | 16.55 | 13.65 | 19.45 | 0% | -0.086 | -0.037 | 1.27 | 623 | 0 |
| 2024-05-24 | 400 | 17.525 | 14.65 | 20.4 | 0% | -0.092 | -0.038 | 1.333 | 346 | 0 |
| 2024-05-24 | 410 | 19.4 | 16.55 | 22.25 | 0% | -0.1 | -0.04 | 1.418 | 64 | 0 |
| 2024-05-24 | 420 | 22.4 | 20.6 | 24.2 | 0% | -0.111 | -0.044 | 1.526 | 262 | 0 |
| 2024-05-24 | 430 | 23.525 | 20.7 | 26.35 | 0% | -0.117 | -0.044 | 1.589 | 360 | 0 |
| 2024-05-24 | 440 | 24.925 | 23.85 | 26 | 0% | -0.125 | -0.045 | 1.659 | 388 | 0 |
| 2024-05-24 | 450 | 27.775 | 25.6 | 29.95 | 0% | -0.136 | -0.048 | 1.753 | 1,920 | 0 |
| 2024-05-24 | 460 | 29.825 | 27.45 | 32.2 | 0% | -0.145 | -0.049 | 1.831 | 204 | 0 |
| 2024-05-24 | 470 | 31.95 | 29.55 | 34.35 | 0% | -0.154 | -0.051 | 1.908 | 81 | 0 |
| 2024-05-24 | 480 | 35.075 | 32.75 | 37.4 | 0% | -0.165 | -0.053 | 1.996 | 83 | 0 |
| 2024-05-24 | 490 | 37.05 | 35.3 | 38.8 | 0% | -0.174 | -0.053 | 2.067 | 81 | 0 |
| 2024-05-24 | 500 | 39.15 | 36.35 | 41.95 | 0% | -0.184 | -0.054 | 2.139 | 121 | 1 |
| 2024-05-24 | 510 | 42.5 | 39.9 | 45.1 | 0% | -0.196 | -0.056 | 2.22 | 61 | 0 |
| 2024-05-24 | 520 | 44.575 | 41.5 | 47.65 | 0% | -0.206 | -0.056 | 2.288 | 105 | 0 |
| 2024-05-24 | 530 | 48.05 | 46 | 50.1 | 0% | -0.218 | -0.058 | 2.365 | 267 | 0 |
| 2024-05-24 | 540 | 51.4 | 48.9 | 53.9 | 0% | -0.231 | -0.059 | 2.436 | 515 | 0 |
| 2024-05-24 | 550 | 54.35 | 52.1 | 56.6 | 0% | -0.243 | -0.059 | 2.503 | 501 | 0 |
| 2024-05-24 | 560 | 58.35 | 55.8 | 60.9 | -4.1% | -0.255 | -0.06 | 2.571 | 87 | 1 |
| 2024-05-24 | 570 | 61.475 | 58.3 | 64.65 | 0% | -0.267 | -0.06 | 2.628 | 163 | 1 |
| 2024-05-24 | 580 | 65.425 | 62.95 | 67.9 | 0% | -0.281 | -0.061 | 2.694 | 79 | 2 |
| 2024-05-24 | 590 | 69.4 | 66.85 | 71.95 | 0% | -0.295 | -0.062 | 2.749 | 84 | 0 |
| 2024-05-24 | 600 | 72.925 | 70.55 | 75.3 | 0% | -0.308 | -0.062 | 2.802 | 41 | 0 |
| 2024-05-24 | 610 | 76.7 | 73.7 | 79.7 | 0% | -0.322 | -0.062 | 2.852 | 229 | 0 |
| 2024-05-24 | 620 | 81.95 | 78.9 | 85 | 0% | -0.337 | -0.063 | 2.898 | 454 | 0 |
| 2024-05-24 | 630 | 86.475 | 83.7 | 89.25 | 0% | -0.351 | -0.063 | 2.938 | 35 | 0 |
| 2024-05-24 | 640 | 91.35 | 88.6 | 94.1 | 0% | -0.365 | -0.063 | 2.979 | 37 | 0 |
| 2024-05-24 | 645 | 93.3 | 90.95 | 95.65 | 0% | -0.373 | -0.063 | 2.993 | 18 | 0 |
| 2024-05-24 | 650 | 95.175 | 93.1 | 97.25 | 0% | -0.38 | -0.062 | 3.012 | 15 | 0 |
| 2024-05-24 | 655 | 98.3 | 95.9 | 100.7 | 0% | -0.387 | -0.062 | 3.028 | 40 | 0 |
| 2024-05-24 | 660 | 100.8 | 98 | 103.6 | 0% | -0.394 | -0.062 | 3.038 | 3 | 0 |
| 2024-05-24 | 665 | 103.225 | 100.85 | 105.6 | 0% | -0.403 | -0.062 | 3.049 | 1 | 0 |
| 2024-05-24 | 670 | 106 | 102.95 | 109.05 | 0% | -0.41 | -0.062 | 3.059 | 1 | 0 |
| 2024-05-24 | 675 | 108.675 | 105.85 | 111.5 | 0% | -0.418 | -0.062 | 3.064 | 0 | 0 |
| 2024-05-24 | 680 | 111.425 | 109.1 | 113.75 | 0% | -0.425 | -0.062 | 3.076 | 0 | 0 |
| 2024-05-24 | 685 | 113.975 | 111 | 116.95 | 0% | -0.434 | -0.061 | 3.079 | 0 | 0 |
| 2024-05-24 | 690 | 116.85 | 114 | 119.7 | 0% | -0.443 | -0.061 | 3.08 | 0 | 0 |
| 2024-05-24 | 695 | 117.975 | 114 | 121.95 | 0% | -0.453 | -0.06 | 3.085 | 0 | 0 |
| 2024-05-24 | 700 | 122.175 | 119.55 | 124.8 | 0% | -0.458 | -0.06 | 3.091 | 12 | 0 |
| 2024-05-24 | 705 | 124.825 | 121.9 | 127.75 | 0% | -0.466 | -0.06 | 3.092 | 1 | 0 |
| 2024-05-24 | 710 | 127.175 | 124.55 | 129.8 | 0% | -0.474 | -0.059 | 3.099 | 0 | 0 |
| 2024-05-24 | 715 | 129.975 | 127.85 | 132.1 | 0% | -0.481 | -0.058 | 3.104 | 0 | 0 |
| 2024-05-24 | 720 | 134.125 | 130.95 | 137.3 | 0% | -0.486 | -0.059 | 3.107 | 1 | 0 |
| 2024-05-24 | 725 | 136.9 | 134.05 | 139.75 | 0% | -0.493 | -0.058 | 3.11 | 0 | 0 |
| 2024-05-24 | 730 | 140 | 137.1 | 142.9 | 0% | -0.501 | -0.057 | 3.103 | 0 | 0 |
| 2024-05-24 | 735 | 142.875 | 139.7 | 146.05 | 0% | -0.508 | -0.057 | 3.105 | 0 | 0 |
| 2024-05-24 | 740 | 145.95 | 142.9 | 149 | 0% | -0.515 | -0.056 | 3.105 | 0 | 0 |
| 2024-05-24 | 745 | 147.5 | 144 | 151 | 0% | -0.528 | -0.054 | 3.079 | 0 | 0 |
| 2024-05-24 | 750 | 151.125 | 147 | 155.25 | 0% | -0.534 | -0.054 | 3.077 | 1 | 0 |
| 2024-05-24 | 755 | 155.375 | 152.7 | 158.05 | 0% | -0.541 | -0.054 | 3.058 | 0 | 0 |
| 2024-05-24 | 760 | 158.525 | 156.05 | 161 | 0% | -0.562 | -0.054 | 2.969 | 0 | 0 |
| 2024-05-24 | 765 | 162.025 | 159.2 | 164.85 | 0% | -0.568 | -0.054 | 2.964 | 0 | 0 |
| 2024-05-24 | 770 | 163.925 | 160 | 167.85 | 0% | -0.577 | -0.052 | 2.957 | 0 | 0 |
| 2024-05-24 | 775 | 168.3 | 165.7 | 170.9 | 0% | -0.581 | -0.052 | 2.952 | 1 | 0 |
| 2024-05-24 | 780 | 171.875 | 169.1 | 174.65 | 0% | -0.587 | -0.051 | 2.945 | 0 | 0 |
| 2024-05-24 | 785 | 175.25 | 172.55 | 177.95 | 0% | -0.594 | -0.05 | 2.937 | 0 | 0 |
| 2024-05-24 | 790 | 178.425 | 175.85 | 181 | 0% | -0.601 | -0.049 | 2.927 | 0 | 0 |
| 2024-05-24 | 795 | 182.25 | 179.65 | 184.85 | 0% | -0.606 | -0.049 | 2.919 | 0 | 0 |
| 2024-05-24 | 800 | 185.25 | 182.7 | 187.8 | 0% | -0.614 | -0.047 | 2.901 | 0 | 0 |
| 2024-05-24 | 805 | 188.05 | 184 | 192.1 | 0% | -0.622 | -0.046 | 2.887 | 0 | 0 |
| 2024-05-24 | 810 | 192.875 | 190.05 | 195.7 | 0% | -0.625 | -0.046 | 2.881 | 0 | 0 |
| 2024-05-24 | 815 | 196.4 | 193.95 | 198.85 | 0% | -0.632 | -0.045 | 2.868 | 0 | 0 |
| 2024-05-24 | 820 | 200.325 | 197.6 | 203.05 | 0% | -0.637 | -0.044 | 2.857 | 0 | 0 |
| 2024-05-24 | 825 | 203.35 | 200.9 | 205.8 | 0% | -0.663 | -0.043 | 2.698 | 0 | 0 |
| 2024-05-24 | 830 | 207.35 | 204.7 | 210 | 0% | -0.668 | -0.042 | 2.685 | 0 | 0 |
| 2024-05-24 | 835 | 211.225 | 208.65 | 213.8 | 0% | -0.678 | -0.042 | 2.628 | 0 | 0 |
| 2024-05-24 | 840 | 215.275 | 212.5 | 218.05 | 0% | -0.687 | -0.041 | 2.583 | 0 | 0 |
| 2024-05-24 | 845 | 218.825 | 216.05 | 221.6 | 0% | -0.697 | -0.04 | 2.534 | 0 | 0 |
| 2024-05-24 | 850 | 222.575 | 220.05 | 225.1 | 0% | -0.704 | -0.039 | 2.498 | 0 | 0 |
| 2024-05-24 | 860 | 230.6 | 227.95 | 233.25 | 0% | -0.718 | -0.037 | 2.428 | 0 | 0 |
| 2024-05-24 | 870 | 238.4 | 235.85 | 240.95 | 0% | -0.729 | -0.035 | 2.391 | 0 | 0 |
| 2024-05-24 | 880 | 246.075 | 243.05 | 249.1 | 0% | -0.74 | -0.033 | 2.348 | 0 | 0 |
| 2024-05-24 | 890 | 254.7 | 251.7 | 257.7 | 0% | -0.77 | -0.031 | 2.122 | 0 | 0 |
| 2024-05-24 | 900 | 263.3 | 260.7 | 265.9 | 0% | -0.788 | -0.029 | 1.994 | 0 | 0 |
| 2024-05-24 | 910 | 271.775 | 269.05 | 274.5 | 0% | -0.802 | -0.027 | 1.9 | 0 | 0 |
| 2024-05-24 | 920 | 281.075 | 277.4 | 284.75 | 0% | -0.807 | -0.026 | 1.876 | 0 | 0 |
| 2024-05-24 | 930 | 289.075 | 285.85 | 292.3 | 0% | -0.821 | -0.023 | 1.786 | 2 | 0 |
| 2024-05-24 | 940 | 298.6 | 295.2 | 302 | 0% | -0.828 | -0.023 | 1.739 | 0 | 0 |
| 2024-05-24 | 950 | 307.125 | 303.95 | 310.3 | 0% | -0.878 | -0.017 | 1.26 | 0 | 0 |
| 2024-05-24 | 960 | 316.575 | 313.15 | 320 | 0% | -0.883 | -0.016 | 1.224 | 0 | 0 |
| 2024-05-24 | 970 | 325.925 | 321.9 | 329.95 | 0% | -0.897 | -0.015 | 1.095 | 0 | 0 |
| 2024-05-24 | 980 | 334.5 | 330 | 339 | 0% | -0.911 | -0.012 | 0.986 | 0 | 0 |
| 2024-05-24 | 990 | 344.5 | 340 | 349 | 0% | -0.911 | -0.012 | 0.98 | 0 | 0 |
| 2024-05-24 | 1,000 | 353.5 | 349 | 358 | 0% | -0.921 | -0.01 | 0.904 | 0 | 0 |
| 2024-05-24 | 1,010 | 363.5 | 359 | 368 | 0% | -0.921 | -0.01 | 0.899 | 0 | 0 |
| 2024-05-24 | 1,020 | 373.5 | 369 | 378 | 0% | -0.922 | -0.01 | 0.895 | 0 | 0 |
| 2024-05-24 | 1,030 | 383.5 | 379 | 388 | 0% | -0.922 | -0.01 | 0.891 | 0 | 0 |
| 2024-05-24 | 1,040 | 393.5 | 389 | 398 | 0% | -0.923 | -0.01 | 0.887 | 0 | 0 |
| 2024-05-24 | 1,050 | 403.5 | 399 | 408 | 0% | -0.923 | -0.011 | 0.883 | 0 | 0 |
| 2024-05-24 | 1,060 | 413.5 | 409 | 418 | 0% | -0.924 | -0.011 | 0.88 | 0 | 0 |
| 2024-05-24 | 1,070 | 423.5 | 419 | 428 | 0% | -0.924 | -0.011 | 0.877 | 0 | 0 |
| 2024-05-24 | 1,080 | 433.5 | 429 | 438 | 0% | -0.924 | -0.011 | 0.874 | 0 | 0 |
| 2024-05-24 | 1,090 | 443.5 | 439 | 448 | 0% | -0.925 | -0.011 | 0.871 | 0 | 0 |
| 2024-05-24 | 1,100 | 453 | 448 | 458 | 0% | -0.886 | -0.023 | 1.208 | 0 | 0 |
| 2024-05-24 | 1,110 | 463 | 458 | 468 | 0% | -0.887 | -0.023 | 1.204 | 0 | 0 |
