| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 37.62 | 64 | 161 | 6,548 | 7,235 | 226 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 10 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 0 | 203 | 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 | 0 | 0 |
| 2024-05-24 | 40 | 4.8 | 0 | 9.6 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 50 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 60 | 1.975 | 0 | 3.95 | 0% | 0 | 0 | 0 | 52 | 0 |
| 2024-05-24 | 70 | 0.185 | 0.1 | 0.27 | 0% | -0.001 | -0.001 | 0.026 | 35 | 0 |
| 2024-05-24 | 80 | 1.025 | 0 | 2.05 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-24 | 90 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 201 | 0 |
| 2024-05-24 | 100 | 1.255 | 0.01 | 2.5 | 0% | -0.005 | -0.007 | 0.119 | 202 | 0 |
| 2024-05-24 | 110 | 2 | 0 | 4 | 0% | 0 | 0 | 0 | 36 | 0 |
| 2024-05-24 | 120 | 0.74 | 0.33 | 1.15 | 0% | -0.004 | -0.004 | 0.093 | 9 | 0 |
| 2024-05-24 | 130 | 1.895 | 0.39 | 3.4 | 0% | -0.008 | -0.009 | 0.179 | 4 | 0 |
| 2024-05-24 | 140 | 2.01 | 0.47 | 3.55 | 0% | -0.009 | -0.009 | 0.195 | 27 | 0 |
| 2024-05-24 | 150 | 2.15 | 0.55 | 3.75 | 0% | -0.01 | -0.01 | 0.212 | 29 | 0 |
| 2024-05-24 | 160 | 2.295 | 0.64 | 3.95 | 0% | -0.01 | -0.01 | 0.23 | 90 | 0 |
| 2024-05-24 | 170 | 2.47 | 0.74 | 4.2 | 0% | -0.012 | -0.011 | 0.25 | 16 | 0 |
| 2024-05-24 | 180 | 2.65 | 0.85 | 4.45 | 0% | -0.013 | -0.011 | 0.271 | 21 | 0 |
| 2024-05-24 | 185 | 2.76 | 0.92 | 4.6 | 0% | -0.013 | -0.012 | 0.283 | 14 | 0 |
| 2024-05-24 | 190 | 2.84 | 0.98 | 4.7 | 0% | -0.014 | -0.012 | 0.293 | 63 | 0 |
| 2024-05-24 | 195 | 2.95 | 1.05 | 4.85 | 0% | -0.015 | -0.012 | 0.305 | 2 | 0 |
| 2024-05-24 | 200 | 3.09 | 1.13 | 5.05 | 0% | -0.015 | -0.013 | 0.32 | 198 | 0 |
| 2024-05-24 | 210 | 3.315 | 1.28 | 5.35 | 0% | -0.017 | -0.013 | 0.345 | 37 | 0 |
| 2024-05-24 | 220 | 3.6 | 1.45 | 5.75 | 0% | -0.018 | -0.014 | 0.374 | 345 | 0 |
| 2024-05-24 | 230 | 3.885 | 1.62 | 6.15 | 0% | -0.02 | -0.015 | 0.404 | 27 | 0 |
| 2024-05-24 | 240 | 4.225 | 1.85 | 6.6 | 0% | -0.022 | -0.016 | 0.438 | 100 | 0 |
| 2024-05-24 | 250 | 4.55 | 3.5 | 5.6 | 0% | -0.024 | -0.016 | 0.471 | 222 | 0 |
| 2024-05-24 | 260 | 5 | 2.35 | 7.65 | 0% | -0.027 | -0.017 | 0.512 | 14 | 0 |
| 2024-05-24 | 270 | 5.425 | 2.65 | 8.2 | 0% | -0.029 | -0.018 | 0.552 | 39 | 0 |
| 2024-05-24 | 280 | 6.575 | 4.3 | 8.85 | 0% | -0.034 | -0.021 | 0.629 | 241 | 0 |
| 2024-05-24 | 290 | 6.8 | 4 | 9.6 | 0% | -0.036 | -0.021 | 0.66 | 40 | 0 |
| 2024-05-24 | 300 | 8.6 | 5.55 | 11.65 | 0% | -0.043 | -0.025 | 0.762 | 289 | 0 |
| 2024-05-24 | 310 | 8.475 | 4.5 | 12.45 | 0% | -0.045 | -0.024 | 0.779 | 69 | 0 |
| 2024-05-24 | 320 | 10 | 6.65 | 13.35 | 0% | -0.049 | -0.026 | 0.846 | 57 | 1 |
| 2024-05-24 | 330 | 9.65 | 6.4 | 12.9 | 0% | -0.052 | -0.026 | 0.877 | 41 | 0 |
| 2024-05-24 | 340 | 11.7 | 9.5 | 13.9 | 0% | -0.06 | -0.03 | 0.984 | 36 | 0 |
| 2024-05-24 | 350 | 12.325 | 9.55 | 15.1 | 0% | -0.064 | -0.03 | 1.034 | 267 | 0 |
| 2024-05-24 | 360 | 14.8 | 13.15 | 16.45 | 0% | -0.073 | -0.034 | 1.145 | 159 | 0 |
| 2024-05-24 | 370 | 15.075 | 12.5 | 17.65 | 0% | -0.076 | -0.034 | 1.186 | 195 | 0 |
| 2024-05-24 | 380 | 17.3 | 15.65 | 18.95 | 0% | -0.085 | -0.037 | 1.283 | 53 | 0 |
| 2024-05-24 | 390 | 18.475 | 16.45 | 20.5 | 0% | -0.089 | -0.037 | 1.332 | 93 | 1 |
| 2024-05-24 | 400 | 19.825 | 17.65 | 22 | 0% | -0.096 | -0.038 | 1.405 | 534 | 4 |
| 2024-05-24 | 410 | 22.15 | 20.2 | 24.1 | 0% | -0.103 | -0.04 | 1.484 | 39 | 4 |
| 2024-05-24 | 420 | 23.4 | 20.8 | 26 | 0% | -0.112 | -0.043 | 1.579 | 122 | 0 |
| 2024-05-24 | 430 | 25.25 | 22.75 | 27.75 | 0% | -0.121 | -0.044 | 1.657 | 49 | 0 |
| 2024-05-24 | 440 | 26.95 | 24.85 | 29.05 | 0% | -0.129 | -0.045 | 1.731 | 153 | 0 |
| 2024-05-24 | 450 | 29.375 | 26.85 | 31.9 | 0% | -0.138 | -0.047 | 1.816 | 263 | 0 |
| 2024-05-24 | 460 | 31.8 | 29.7 | 33.9 | 0% | -0.148 | -0.049 | 1.899 | 42 | 0 |
| 2024-05-24 | 470 | 34.175 | 32.15 | 36.2 | 0% | -0.157 | -0.05 | 1.978 | 18 | 0 |
| 2024-05-24 | 480 | 36.975 | 34.5 | 39.45 | 0% | -0.167 | -0.052 | 2.06 | 100 | 0 |
| 2024-05-24 | 490 | 38.825 | 36.45 | 41.2 | 0% | -0.176 | -0.052 | 2.13 | 90 | 0 |
| 2024-05-24 | 500 | 41.45 | 38.9 | 44 | -5.1% | -0.186 | -0.053 | 2.2 | 878 | 16 |
| 2024-05-24 | 510 | 44.55 | 42.3 | 46.8 | 0% | -0.197 | -0.055 | 2.284 | 75 | 0 |
| 2024-05-24 | 520 | 46.375 | 42.85 | 49.9 | -4.6% | -0.207 | -0.055 | 2.35 | 232 | 15 |
| 2024-05-24 | 530 | 49.925 | 48.95 | 50.9 | 0% | -0.22 | -0.056 | 2.425 | 100 | 0 |
| 2024-05-24 | 540 | 52.8 | 49.85 | 55.75 | 0% | -0.231 | -0.057 | 2.494 | 127 | 0 |
| 2024-05-24 | 550 | 56.375 | 54.1 | 58.65 | 0% | -0.243 | -0.058 | 2.565 | 64 | 0 |
| 2024-05-24 | 560 | 59.95 | 57.05 | 62.85 | 0% | -0.256 | -0.058 | 2.631 | 109 | 0 |
| 2024-05-24 | 570 | 63.3 | 60.75 | 65.85 | 0% | -0.268 | -0.059 | 2.694 | 27 | 0 |
| 2024-05-24 | 580 | 67.275 | 64.8 | 69.75 | 0% | -0.281 | -0.06 | 2.752 | 26 | 0 |
| 2024-05-24 | 590 | 71.025 | 68.3 | 73.75 | -5.5% | -0.294 | -0.059 | 2.807 | 71 | 100 |
| 2024-05-24 | 600 | 75.175 | 72.5 | 77.85 | 0% | -0.308 | -0.06 | 2.862 | 40 | 0 |
| 2024-05-24 | 610 | 79.3 | 77.15 | 81.45 | 0% | -0.321 | -0.06 | 2.914 | 98 | 0 |
| 2024-05-24 | 620 | 83.9 | 81 | 86.8 | -2.9% | -0.335 | -0.06 | 2.957 | 49 | 10 |
| 2024-05-24 | 630 | 87.975 | 85.9 | 90.05 | -5.4% | -0.349 | -0.06 | 3.001 | 46 | 10 |
| 2024-05-24 | 640 | 92.9 | 90.05 | 95.75 | 0% | -0.363 | -0.061 | 3.038 | 17 | 0 |
| 2024-05-24 | 650 | 98.075 | 95.3 | 100.85 | 0% | -0.377 | -0.06 | 3.075 | 51 | 0 |
| 2024-05-24 | 660 | 102.9 | 100.4 | 105.4 | 0% | -0.392 | -0.06 | 3.095 | 136 | 0 |
| 2024-05-24 | 670 | 107.975 | 105.3 | 110.65 | 0% | -0.408 | -0.06 | 3.118 | 25 | 0 |
| 2024-05-24 | 680 | 112.95 | 110.2 | 115.7 | 0% | -0.423 | -0.059 | 3.136 | 2 | 0 |
| 2024-05-24 | 690 | 118.3 | 115.6 | 121 | 0% | -0.44 | -0.059 | 3.143 | 9 | 0 |
| 2024-05-24 | 700 | 124.2 | 122.7 | 125.7 | 0% | -0.453 | -0.058 | 3.161 | 81 | 0 |
| 2024-05-24 | 710 | 130.025 | 126.8 | 133.25 | 0% | -0.467 | -0.058 | 3.169 | 4 | 0 |
| 2024-05-24 | 720 | 134.6 | 131.9 | 137.3 | 0% | -0.482 | -0.055 | 3.181 | 1 | 0 |
| 2024-05-24 | 730 | 141.275 | 139.2 | 143.35 | 0% | -0.496 | -0.055 | 3.178 | 2 | 0 |
| 2024-05-24 | 740 | 147.4 | 144.95 | 149.85 | 0% | -0.511 | -0.054 | 3.169 | 1 | 0 |
| 2024-05-24 | 750 | 153.725 | 150.8 | 156.65 | 0% | -0.526 | -0.053 | 3.155 | 2 | 0 |
| 2024-05-24 | 760 | 160.2 | 157.7 | 162.7 | 0% | -0.555 | -0.053 | 3.046 | 0 | 0 |
| 2024-05-24 | 770 | 166.75 | 163.8 | 169.7 | 0% | -0.568 | -0.051 | 3.037 | 0 | 0 |
| 2024-05-24 | 780 | 174.575 | 171.15 | 178 | 0% | -0.578 | -0.051 | 3.028 | 2 | 0 |
| 2024-05-24 | 790 | 181.275 | 177.55 | 185 | 0% | -0.591 | -0.049 | 3.014 | 1 | 0 |
| 2024-05-24 | 800 | 187.375 | 184.85 | 189.9 | 0% | -0.605 | -0.047 | 2.988 | 0 | 0 |
| 2024-05-24 | 810 | 194.35 | 191.6 | 197.1 | 0% | -0.617 | -0.045 | 2.967 | 6 | 0 |
| 2024-05-24 | 820 | 201.675 | 199 | 204.35 | 0% | -0.629 | -0.043 | 2.945 | 0 | 0 |
| 2024-05-24 | 830 | 208.925 | 206.1 | 211.75 | 0% | -0.659 | -0.042 | 2.773 | 0 | 0 |
| 2024-05-24 | 840 | 216.675 | 212.35 | 221 | 0% | -0.679 | -0.04 | 2.67 | 0 | 0 |
| 2024-05-24 | 850 | 224.575 | 221 | 228.15 | 0% | -0.694 | -0.039 | 2.592 | 6 | 0 |
| 2024-05-24 | 860 | 232.55 | 229.1 | 236 | 0% | -0.707 | -0.038 | 2.53 | 0 | 0 |
| 2024-05-24 | 870 | 240.125 | 236.7 | 243.55 | 0% | -0.719 | -0.035 | 2.487 | 0 | 0 |
| 2024-05-24 | 880 | 247.95 | 244 | 251.9 | 0% | -0.729 | -0.033 | 2.45 | 0 | 0 |
| 2024-05-24 | 890 | 256.125 | 253.05 | 259.2 | 0% | -0.761 | -0.031 | 2.214 | 0 | 0 |
| 2024-05-24 | 900 | 264.65 | 261.05 | 268.25 | 0% | -0.779 | -0.029 | 2.084 | 0 | 0 |
| 2024-05-24 | 910 | 272.9 | 270.1 | 275.7 | 0% | -0.794 | -0.027 | 1.987 | 0 | 0 |
| 2024-05-24 | 920 | 281.4 | 278.2 | 284.6 | 0% | -0.802 | -0.025 | 1.95 | 0 | 0 |
| 2024-05-24 | 930 | 290.55 | 287.1 | 294 | 0% | -0.811 | -0.024 | 1.884 | 0 | 0 |
| 2024-05-24 | 940 | 298 | 293.1 | 302.9 | 0% | -0.826 | -0.021 | 1.791 | 0 | 0 |
| 2024-05-24 | 950 | 308.275 | 304.6 | 311.95 | 0% | -0.827 | -0.022 | 1.788 | 0 | 0 |
| 2024-05-24 | 960 | 317.45 | 313.9 | 321 | 0% | -0.875 | -0.017 | 1.31 | 0 | 0 |
| 2024-05-24 | 970 | 325.725 | 322.75 | 328.7 | 0% | -0.896 | -0.014 | 1.125 | 0 | 0 |
| 2024-05-24 | 980 | 335.125 | 331.25 | 339 | 0% | -0.9 | -0.013 | 1.101 | 0 | 0 |
| 2024-05-24 | 990 | 344.475 | 340 | 348.95 | 0% | -0.909 | -0.011 | 1.023 | 0 | 0 |
| 2024-05-24 | 1,000 | 354 | 349 | 359 | 0% | -0.913 | -0.011 | 0.995 | 0 | 0 |
| 2024-05-24 | 1,010 | 363.5 | 359 | 368 | 0% | -0.918 | -0.01 | 0.941 | 0 | 0 |
| 2024-05-24 | 1,020 | 373.5 | 369 | 378 | 0% | -0.919 | -0.01 | 0.937 | 0 | 0 |
| 2024-05-24 | 1,030 | 383.5 | 379 | 388 | 0% | -0.92 | -0.01 | 0.933 | 0 | 0 |
| 2024-05-24 | 1,040 | 393.5 | 389 | 398 | 0% | -0.92 | -0.01 | 0.929 | 0 | 0 |
| 2024-05-24 | 1,050 | 403.5 | 399 | 408 | 0% | -0.921 | -0.01 | 0.925 | 0 | 0 |
| 2024-05-24 | 1,060 | 413.5 | 409 | 418 | 0% | -0.921 | -0.01 | 0.921 | 0 | 0 |
| 2024-05-24 | 1,070 | 423.5 | 419 | 428 | 0% | -0.921 | -0.011 | 0.918 | 0 | 0 |
| 2024-05-24 | 1,080 | 433 | 428 | 438 | 0% | -0.882 | -0.021 | 1.262 | 0 | 0 |
| 2024-05-24 | 1,090 | 443 | 438 | 448 | 0% | -0.883 | -0.021 | 1.259 | 0 | 0 |
| 2024-05-24 | 1,100 | 453 | 448 | 458 | 0% | -0.884 | -0.022 | 1.255 | 0 | 0 |
| 2024-05-24 | 1,110 | 463 | 458 | 468 | 0% | -0.884 | -0.022 | 1.252 | 0 | 0 |
