| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 43.08 | 1,502 | 1,507 | 5,691 | 4,351 | 230 | 2024-05-23 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | 390 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-23 | 400 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 410 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 420 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 430 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 440 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 450 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 460 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 470 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 480 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-23 | 490 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 31 | 0 |
| 2024-05-23 | 500 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-23 | 510 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-23 | 520 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 25 | 0 |
| 2024-05-23 | 530 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-23 | 540 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-23 | 550 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 21 | 0 |
| 2024-05-23 | 560 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 40 | 0 |
| 2024-05-23 | 570 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-23 | 580 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 46 | 0 |
| 2024-05-23 | 585 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 27 | 0 |
| 2024-05-23 | 590 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 28 | 0 |
| 2024-05-23 | 595 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-23 | 600 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-05-23 | 605 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 70 | 0 |
| 2024-05-23 | 610 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-23 | 615 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-23 | 620 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 45 | 0 |
| 2024-05-23 | 625 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-05-23 | 630 | 0.05 | 0 | 0.1 | 0% | -0.003 | -0.249 | 0.004 | 221 | 20 |
| 2024-05-23 | 635 | 1.2 | 0 | 2.4 | 0% | 0 | 0 | 0 | 151 | 0 |
| 2024-05-23 | 640 | 0.025 | 0 | 0.05 | 0% | -0.003 | -0.246 | 0.004 | 41 | 5 |
| 2024-05-23 | 645 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-23 | 650 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 83 | 0 |
| 2024-05-23 | 655 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 242 | 0 |
| 2024-05-23 | 657.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-23 | 660 | 0.025 | 0 | 0.05 | 0% | -0.004 | -0.239 | 0.005 | 53 | 10 |
| 2024-05-23 | 662.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-23 | 665 | 0.025 | 0 | 0.05 | 0% | -0.004 | -0.237 | 0.005 | 122 | 10 |
| 2024-05-23 | 667.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-23 | 670 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 110 | 0 |
| 2024-05-23 | 672.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 675 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 192 | 0 |
| 2024-05-23 | 677.5 | 0.75 | 0 | 1.5 | 0% | -0.005 | -0.231 | 0.005 | 0 | 1 |
| 2024-05-23 | 680 | 0.025 | 0 | 0.05 | -66.7% | -0.005 | -0.23 | 0.006 | 139 | 17 |
| 2024-05-23 | 682.5 | 0.775 | 0 | 1.55 | 0% | -0.005 | -0.229 | 0.006 | 0 | 10 |
| 2024-05-23 | 685 | 0.1 | 0 | 0.2 | -75% | -0.005 | -0.227 | 0.006 | 110 | 1 |
| 2024-05-23 | 687.5 | 1.35 | 0.05 | 2.65 | 0% | -0.062 | -3.038 | 0.048 | 11 | 0 |
| 2024-05-23 | 690 | 0.125 | 0.05 | 0.2 | -52% | -0.011 | -0.461 | 0.011 | 81 | 6 |
| 2024-05-23 | 692.5 | 0.5 | 0.05 | 0.95 | 0% | -0.033 | -1.412 | 0.029 | 12 | 0 |
| 2024-05-23 | 695 | 0.4 | 0 | 0.8 | 0% | -0.027 | -1.109 | 0.025 | 102 | 5 |
| 2024-05-23 | 697.5 | 0.4 | 0 | 0.8 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-23 | 700 | 0.4 | 0 | 0.8 | -83.3% | -0.006 | -0.218 | 0.007 | 121 | 3 |
| 2024-05-23 | 702.5 | 0.4 | 0 | 0.8 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-23 | 705 | 0.4 | 0.1 | 0.7 | 0% | -0.033 | -1.133 | 0.029 | 81 | 0 |
| 2024-05-23 | 707.5 | 0.45 | 0.05 | 0.85 | 0% | -0.037 | -1.225 | 0.032 | 47 | 0 |
| 2024-05-23 | 710 | 0.425 | 0 | 0.85 | 0% | -0.011 | -0.31 | 0.011 | 146 | 10 |
| 2024-05-23 | 712.5 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-23 | 715 | 0.45 | 0 | 0.9 | +38.9% | -0.028 | -0.751 | 0.025 | 42 | 1 |
| 2024-05-23 | 717.5 | 1.025 | 0 | 2.05 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-23 | 720 | 0.475 | 0 | 0.95 | -60% | -0.015 | -0.355 | 0.015 | 130 | 5 |
| 2024-05-23 | 722.5 | 0.475 | 0 | 0.95 | 0% | -0.036 | -0.827 | 0.031 | 42 | 2 |
| 2024-05-23 | 725 | 0.325 | 0.2 | 0.45 | +25% | -0.034 | -0.706 | 0.029 | 60 | 1 |
| 2024-05-23 | 727.5 | 0.4 | 0 | 0.8 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-05-23 | 730 | 0.45 | 0.2 | 0.7 | +105.7% | -0.057 | -1.058 | 0.045 | 115 | 19 |
| 2024-05-23 | 732.5 | 0.475 | 0.35 | 0.6 | 0% | -0.063 | -1.075 | 0.049 | 75 | 7 |
| 2024-05-23 | 735 | 0.475 | 0.4 | 0.55 | -26% | -0.067 | -1.045 | 0.051 | 169 | 56 |
| 2024-05-23 | 737.5 | 0.975 | 0 | 1.95 | +133.3% | -0.087 | -1.244 | 0.062 | 10 | 13 |
| 2024-05-23 | 740 | 0.625 | 0.4 | 0.85 | -21.3% | -0.091 | -1.143 | 0.064 | 212 | 85 |
| 2024-05-23 | 742.5 | 0.75 | 0.45 | 1.05 | +10.2% | -0.133 | -1.555 | 0.085 | 33 | 27 |
| 2024-05-23 | 745 | 0.9 | 0.45 | 1.35 | -23.8% | -0.132 | -1.288 | 0.084 | 175 | 144 |
| 2024-05-23 | 747.5 | 1.575 | 1.35 | 1.8 | +111.6% | -0.2 | -1.823 | 0.11 | 7 | 25 |
| 2024-05-23 | 750 | 2.05 | 1.8 | 2.3 | +27.8% | -0.271 | -2.284 | 0.13 | 153 | 426 |
| 2024-05-23 | 755 | 3.55 | 3.2 | 3.9 | +25.8% | -0.401 | -2.605 | 0.152 | 54 | 191 |
| 2024-05-23 | 760 | 5.9 | 5.5 | 6.3 | +54.9% | -0.553 | -2.444 | 0.156 | 134 | 201 |
| 2024-05-23 | 765 | 9.1 | 8.6 | 9.6 | +58.6% | -0.698 | -2.199 | 0.137 | 88 | 120 |
| 2024-05-23 | 770 | 11.55 | 8.6 | 14.5 | +50.6% | -0.741 | -2.842 | 0.127 | 94 | 54 |
| 2024-05-23 | 775 | 16.7 | 14.2 | 19.2 | +131.8% | -0.889 | -1.227 | 0.074 | 33 | 28 |
| 2024-05-23 | 780 | 22.2 | 18.7 | 25.7 | -12.8% | -0.934 | -0.866 | 0.051 | 55 | 2 |
| 2024-05-23 | 785 | 27.25 | 23.7 | 30.8 | +27.1% | -0.937 | -1.005 | 0.049 | 10 | 1 |
| 2024-05-23 | 790 | 32.05 | 28.1 | 36 | 0% | -0.963 | -0.649 | 0.031 | 4 | 0 |
| 2024-05-23 | 795 | 37.1 | 33.2 | 41 | 0% | -0.962 | -0.782 | 0.032 | 0 | 0 |
| 2024-05-23 | 800 | 42.2 | 38.4 | 46 | 0% | -0.957 | -1.028 | 0.036 | 6 | 0 |
| 2024-05-23 | 805 | 46.95 | 43.1 | 50.8 | 0% | -0.982 | -0.438 | 0.017 | 0 | 0 |
| 2024-05-23 | 810 | 52 | 48 | 56 | -17.5% | -0.978 | -0.596 | 0.02 | 3 | 1 |
| 2024-05-23 | 815 | 57 | 53 | 61 | 0% | -0.98 | -0.609 | 0.019 | 0 | 0 |
| 2024-05-23 | 820 | 62 | 58 | 66 | 0% | -0.981 | -0.62 | 0.018 | 15 | 0 |
| 2024-05-23 | 825 | 67.2 | 63.4 | 71 | 0% | -0.969 | -1.15 | 0.028 | 0 | 0 |
| 2024-05-23 | 830 | 72.05 | 68.1 | 76 | 0% | -0.98 | -0.782 | 0.019 | 0 | 0 |
| 2024-05-23 | 835 | 77 | 73 | 81 | 0% | -0.984 | -0.65 | 0.016 | 0 | 0 |
| 2024-05-23 | 840 | 82 | 78.1 | 85.9 | 0% | -0.985 | -0.656 | 0.015 | 0 | 0 |
| 2024-05-23 | 845 | 87 | 83.1 | 90.9 | 0% | -0.985 | -0.664 | 0.015 | 0 | 0 |
| 2024-05-23 | 850 | 91.95 | 88 | 95.9 | 0% | -0.989 | -0.508 | 0.011 | 0 | 0 |
| 2024-05-23 | 855 | 97.05 | 93.1 | 101 | 0% | -0.983 | -0.835 | 0.016 | 0 | 0 |
| 2024-05-23 | 860 | 102.05 | 98.1 | 106 | 0% | -0.984 | -0.844 | 0.016 | 0 | 0 |
| 2024-05-23 | 865 | 106.15 | 102.2 | 110.1 | 0% | -0.902 | -6.487 | 0.068 | 0 | 0 |
| 2024-05-23 | 870 | 112.95 | 107.3 | 118.6 | 0% | -0.952 | -2.999 | 0.039 | 0 | 0 |
| 2024-05-23 | 875 | 117.9 | 112.3 | 123.5 | 0% | -0.955 | -2.931 | 0.037 | 0 | 0 |
| 2024-05-23 | 880 | 120.55 | 115.1 | 126 | 0% | -0.893 | -8.01 | 0.072 | 0 | 0 |
| 2024-05-23 | 885 | 127.7 | 122.6 | 132.8 | 0% | -0.963 | -2.56 | 0.032 | 0 | 0 |
| 2024-05-23 | 890 | 131.6 | 125.1 | 138.1 | 0% | -0.869 | -10.935 | 0.084 | 0 | 0 |
| 2024-05-23 | 900 | 142.8 | 137.2 | 148.4 | 0% | -0.963 | -2.853 | 0.032 | 0 | 0 |
| 2024-05-23 | 910 | 151.5 | 145 | 158 | 0% | -0.879 | -11.269 | 0.079 | 0 | 0 |
| 2024-05-23 | 920 | 161.7 | 155.1 | 168.3 | 0% | -0.879 | -11.871 | 0.079 | 0 | 0 |
| 2024-05-23 | 930 | 171.75 | 165.2 | 178.3 | 0% | -0.883 | -12.078 | 0.077 | 0 | 0 |
| 2024-05-23 | 940 | 182.15 | 176 | 188.3 | 0% | -0.986 | -1.281 | 0.014 | 0 | 0 |
| 2024-05-23 | 950 | 191.7 | 185 | 198.4 | 0% | -0.888 | -12.6 | 0.075 | 0 | 0 |
| 2024-05-23 | 960 | 201.6 | 195 | 208.2 | 0% | -0.893 | -12.504 | 0.073 | 0 | 0 |
| 2024-05-23 | 970 | 211.25 | 204.5 | 218 | 0% | -0.897 | -12.388 | 0.07 | 0 | 0 |
| 2024-05-23 | 980 | 221.4 | 214.5 | 228.3 | 0% | -0.897 | -12.982 | 0.071 | 0 | 0 |
| 2024-05-23 | 990 | 231.25 | 224.5 | 238 | 0% | -0.902 | -12.701 | 0.068 | 0 | 0 |
| 2024-05-23 | 1,000 | 241.35 | 234.3 | 248.4 | 0% | -0.9 | -13.442 | 0.069 | 0 | 0 |
| 2024-05-23 | 1,020 | 261.15 | 254.4 | 267.9 | 0% | -0.909 | -12.974 | 0.065 | 0 | 0 |
| 2024-05-23 | 1,040 | 281.5 | 274.7 | 288.3 | 0% | -0.908 | -13.859 | 0.065 | 0 | 0 |
| 2024-05-23 | 1,060 | 301.55 | 294.9 | 308.2 | 0% | -0.912 | -13.956 | 0.063 | 0 | 0 |
