| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 31.65 | 2,245 | 4,242 | 3,616 | 2,746 | 242 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 390 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 400 | 1.5 | 0 | 3 | 0% | -0.003 | -0.12 | 0.008 | 0 | 1 |
| 2024-05-24 | 410 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 420 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 430 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 440 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 450 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 460 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 470 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 480 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 490 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 500 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 510 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-24 | 520 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-24 | 530 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-24 | 540 | 0.05 | 0 | 0.1 | 0% | -0.002 | -0.044 | 0.006 | 5 | 400 |
| 2024-05-24 | 550 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 48 | 0 |
| 2024-05-24 | 560 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-05-24 | 570 | 0.025 | 0 | 0.05 | 0% | -0.002 | -0.043 | 0.007 | 0 | 25 |
| 2024-05-24 | 580 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-24 | 585 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-24 | 590 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-24 | 595 | 2.15 | 0 | 4.3 | 0% | -0.003 | -0.041 | 0.008 | 2 | 4 |
| 2024-05-24 | 600 | 0.4 | 0 | 0.8 | 0% | -0.003 | -0.041 | 0.008 | 16 | 6 |
| 2024-05-24 | 605 | 0.15 | 0 | 0.3 | 0% | -0.007 | -0.091 | 0.017 | 2 | 1 |
| 2024-05-24 | 610 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 52 | 0 |
| 2024-05-24 | 615 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-24 | 620 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-24 | 625 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-24 | 630 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 23 | 0 |
| 2024-05-24 | 635 | 2.15 | 0 | 4.3 | +130% | -0.013 | -0.138 | 0.031 | 36 | 2 |
| 2024-05-24 | 640 | 0.1 | 0.05 | 0.15 | 0% | -0.006 | -0.064 | 0.017 | 24 | 22 |
| 2024-05-24 | 645 | 0.85 | 0 | 1.7 | 0% | -0.015 | -0.149 | 0.036 | 39 | 1 |
| 2024-05-24 | 650 | 0.1 | 0 | 0.2 | 0% | -0.013 | -0.119 | 0.032 | 79 | 1 |
| 2024-05-24 | 655 | 0.275 | 0.05 | 0.5 | 0% | -0.017 | -0.152 | 0.041 | 35 | 0 |
| 2024-05-24 | 657.5 | 0.15 | 0.05 | 0.25 | 0% | -0.011 | -0.093 | 0.028 | 0 | 0 |
| 2024-05-24 | 660 | 0.15 | 0.05 | 0.25 | 0% | -0.012 | -0.092 | 0.029 | 35 | 0 |
| 2024-05-24 | 662.5 | 0.15 | 0.05 | 0.25 | 0% | -0.012 | -0.092 | 0.029 | 0 | 0 |
| 2024-05-24 | 665 | 0.175 | 0.1 | 0.25 | -40% | -0.012 | -0.091 | 0.03 | 31 | 3 |
| 2024-05-24 | 667.5 | 0.15 | 0.05 | 0.25 | 0% | -0.013 | -0.09 | 0.031 | 0 | 0 |
| 2024-05-24 | 670 | 0.2 | 0.05 | 0.35 | 0% | -0.019 | -0.135 | 0.044 | 39 | 2 |
| 2024-05-24 | 672.5 | 0.175 | 0.05 | 0.3 | 0% | -0.02 | -0.134 | 0.045 | 2 | 3 |
| 2024-05-24 | 675 | 0.2 | 0.1 | 0.3 | 0% | -0.018 | -0.12 | 0.043 | 25 | 1 |
| 2024-05-24 | 677.5 | 0.2 | 0.1 | 0.3 | 0% | -0.018 | -0.11 | 0.041 | 0 | 5 |
| 2024-05-24 | 680 | 0.25 | 0.15 | 0.35 | 0% | -0.018 | -0.109 | 0.043 | 59 | 14 |
| 2024-05-24 | 682.5 | 0.25 | 0.15 | 0.35 | 0% | -0.022 | -0.129 | 0.05 | 0 | 0 |
| 2024-05-24 | 685 | 0.3 | 0.2 | 0.4 | 0% | -0.027 | -0.147 | 0.058 | 167 | 0 |
| 2024-05-24 | 687.5 | 0.375 | 0.25 | 0.5 | -14.3% | -0.028 | -0.146 | 0.06 | 1 | 1 |
| 2024-05-24 | 690 | 0.4 | 0.3 | 0.5 | 0% | -0.033 | -0.166 | 0.069 | 122 | 1 |
| 2024-05-24 | 692.5 | 0.45 | 0.35 | 0.55 | 0% | -0.037 | -0.177 | 0.076 | 0 | 1 |
| 2024-05-24 | 695 | 0.45 | 0.4 | 0.5 | +22.5% | -0.044 | -0.204 | 0.088 | 28 | 16 |
| 2024-05-24 | 697.5 | 0.5 | 0.25 | 0.75 | 0% | -0.05 | -0.219 | 0.097 | 0 | 4 |
| 2024-05-24 | 700 | 0.7 | 0.6 | 0.8 | 0% | -0.064 | -0.271 | 0.118 | 53 | 193 |
| 2024-05-24 | 702.5 | 0.85 | 0.75 | 0.95 | 0% | -0.072 | -0.292 | 0.13 | 1 | 43 |
| 2024-05-24 | 705 | 1 | 0.9 | 1.1 | 0% | -0.084 | -0.321 | 0.146 | 106 | 110 |
| 2024-05-24 | 707.5 | 1.175 | 1.05 | 1.3 | +67.6% | -0.098 | -0.356 | 0.164 | 2 | 1,092 |
| 2024-05-24 | 710 | 1.425 | 1.3 | 1.55 | 0% | -0.115 | -0.394 | 0.184 | 70 | 58 |
| 2024-05-24 | 712.5 | 1.575 | 1.3 | 1.85 | 0% | -0.134 | -0.433 | 0.204 | 2 | 1 |
| 2024-05-24 | 715 | 2 | 1.65 | 2.35 | +159.3% | -0.155 | -0.469 | 0.225 | 38 | 1,055 |
| 2024-05-24 | 717.5 | 2.3 | 2 | 2.6 | 0% | -0.181 | -0.52 | 0.25 | 2 | 15 |
| 2024-05-24 | 720 | 2.75 | 2.4 | 3.1 | +125.6% | -0.212 | -0.573 | 0.274 | 64 | 72 |
| 2024-05-24 | 722.5 | 3.225 | 2.85 | 3.6 | +201.7% | -0.24 | -0.604 | 0.294 | 3 | 10 |
| 2024-05-24 | 725 | 3.85 | 3.4 | 4.3 | +132.1% | -0.268 | -0.619 | 0.312 | 8 | 57 |
| 2024-05-24 | 727.5 | 4.6 | 4.2 | 5 | +226.2% | -0.309 | -0.678 | 0.334 | 16 | 10 |
| 2024-05-24 | 730 | 5.5 | 5.1 | 5.9 | +128.6% | -0.345 | -0.699 | 0.349 | 229 | 95 |
| 2024-05-24 | 732.5 | 6.3 | 5.8 | 6.8 | 0% | -0.38 | -0.683 | 0.36 | 11 | 15 |
| 2024-05-24 | 735 | 7.4 | 7 | 7.8 | +137.2% | -0.425 | -0.722 | 0.371 | 151 | 70 |
| 2024-05-24 | 737.5 | 8.5 | 8.1 | 8.9 | 0% | -0.468 | -0.743 | 0.376 | 1 | 35 |
| 2024-05-24 | 740 | 9.85 | 9.4 | 10.3 | +127.3% | -0.51 | -0.745 | 0.377 | 155 | 236 |
| 2024-05-24 | 742.5 | 10.95 | 10.4 | 11.5 | +135.2% | -0.555 | -0.7 | 0.374 | 35 | 114 |
| 2024-05-24 | 745 | 11.95 | 10.5 | 13.4 | +112.3% | -0.592 | -0.728 | 0.367 | 310 | 220 |
| 2024-05-24 | 747.5 | 14.5 | 13.5 | 15.5 | +263% | -0.632 | -0.702 | 0.356 | 32 | 36 |
| 2024-05-24 | 750 | 15.9 | 15 | 16.8 | +121.9% | -0.67 | -0.674 | 0.342 | 188 | 56 |
| 2024-05-24 | 755 | 19.5 | 18.4 | 20.6 | +48.2% | -0.749 | -0.558 | 0.3 | 25 | 28 |
| 2024-05-24 | 760 | 22.05 | 19 | 25.1 | +74.8% | -0.758 | -0.691 | 0.295 | 53 | 22 |
| 2024-05-24 | 762.5 | 25.7 | 23.8 | 27.6 | +78.5% | -0.834 | -0.436 | 0.234 | 3 | 1 |
| 2024-05-24 | 765 | 27.95 | 26.2 | 29.7 | +45.7% | -0.853 | -0.408 | 0.216 | 59 | 13 |
| 2024-05-24 | 767.5 | 28.85 | 25.7 | 32 | 0% | -0.804 | -0.677 | 0.261 | 0 | 0 |
| 2024-05-24 | 770 | 32.2 | 28.5 | 35.9 | +64.2% | -0.907 | -0.27 | 0.155 | 67 | 37 |
| 2024-05-24 | 772.5 | 34.7 | 30.6 | 38.8 | 0% | -0.911 | -0.277 | 0.15 | 3 | 0 |
| 2024-05-24 | 775 | 37 | 33 | 41 | +60.5% | -0.789 | -0.959 | 0.273 | 27 | 10 |
| 2024-05-24 | 777.5 | 39.2 | 35.3 | 43.1 | 0% | -0.957 | -0.134 | 0.083 | 0 | 8 |
| 2024-05-24 | 780 | 41.95 | 38.1 | 45.8 | +45.3% | -0.937 | -0.224 | 0.115 | 10 | 5 |
| 2024-05-24 | 782.5 | 44.85 | 40.7 | 49 | 0% | -0.916 | -0.339 | 0.144 | 0 | 1 |
| 2024-05-24 | 785 | 46.55 | 42.6 | 50.5 | 0% | -0.979 | -0.07 | 0.044 | 3 | 0 |
| 2024-05-24 | 787.5 | 49.2 | 45 | 53.4 | 0% | -0.963 | -0.143 | 0.073 | 0 | 0 |
| 2024-05-24 | 790 | 51.8 | 47.6 | 56 | 0% | -0.955 | -0.189 | 0.088 | 0 | 10 |
| 2024-05-24 | 795 | 56.8 | 52.6 | 61 | 0% | -0.958 | -0.194 | 0.084 | 1 | 0 |
| 2024-05-24 | 800 | 61.7 | 57.4 | 66 | 0% | -0.968 | -0.153 | 0.065 | 2 | 0 |
| 2024-05-24 | 805 | 66.7 | 62.5 | 70.9 | 0% | -0.97 | -0.156 | 0.062 | 5 | 0 |
| 2024-05-24 | 810 | 71.7 | 67.4 | 76 | 0% | -0.972 | -0.159 | 0.06 | 5 | 0 |
| 2024-05-24 | 815 | 76.75 | 73.1 | 80.4 | 0% | -0.969 | -0.186 | 0.064 | 1 | 0 |
| 2024-05-24 | 820 | 81.4 | 77.4 | 85.4 | 0% | -0.866 | -1.132 | 0.204 | 0 | 0 |
| 2024-05-24 | 825 | 86.7 | 82.4 | 91 | 0% | -0.975 | -0.167 | 0.053 | 0 | 0 |
| 2024-05-24 | 830 | 91.2 | 87.4 | 95 | 0% | -0.881 | -1.09 | 0.188 | 0 | 0 |
| 2024-05-24 | 835 | 96.2 | 92.4 | 100 | 0% | -0.885 | -1.108 | 0.184 | 0 | 0 |
| 2024-05-24 | 840 | 101.2 | 97.4 | 105 | 0% | -0.888 | -1.125 | 0.18 | 0 | 0 |
| 2024-05-24 | 845 | 105.7 | 101.4 | 110 | 0% | -0.89 | -1.142 | 0.177 | 0 | 0 |
| 2024-05-24 | 850 | 111.55 | 106.4 | 116.7 | 0% | -0.989 | -0.089 | 0.026 | 0 | 0 |
| 2024-05-24 | 855 | 117.05 | 111.1 | 123 | 0% | -0.964 | -0.339 | 0.074 | 0 | 0 |
| 2024-05-24 | 860 | 121.55 | 116.3 | 126.8 | 0% | -0.989 | -0.091 | 0.025 | 0 | 0 |
| 2024-05-24 | 865 | 126.55 | 121.3 | 131.8 | 0% | -0.99 | -0.092 | 0.025 | 0 | 0 |
| 2024-05-24 | 870 | 132.05 | 126.1 | 138 | 0% | -0.967 | -0.35 | 0.069 | 0 | 0 |
| 2024-05-24 | 875 | 136.6 | 130.2 | 143 | 0% | -0.987 | -0.126 | 0.03 | 0 | 0 |
| 2024-05-24 | 880 | 140.1 | 134.4 | 145.8 | 0% | -0.894 | -1.431 | 0.173 | 0 | 0 |
| 2024-05-24 | 885 | 146.3 | 139.6 | 153 | 0% | -0.868 | -1.921 | 0.203 | 0 | 0 |
| 2024-05-24 | 890 | 151.55 | 146.3 | 156.8 | 0% | -0.991 | -0.096 | 0.022 | 0 | 0 |
| 2024-05-24 | 900 | 162.05 | 156.1 | 168 | 0% | -0.971 | -0.366 | 0.061 | 0 | 0 |
| 2024-05-24 | 910 | 171.55 | 166.3 | 176.8 | 0% | -0.992 | -0.099 | 0.021 | 0 | 0 |
| 2024-05-24 | 920 | 181.6 | 175.2 | 188 | 0% | -0.989 | -0.135 | 0.025 | 0 | 0 |
| 2024-05-24 | 930 | 192.15 | 186.3 | 198 | 0% | -0.971 | -0.429 | 0.062 | 0 | 0 |
| 2024-05-24 | 940 | 201.55 | 196.3 | 206.8 | 0% | -0.992 | -0.104 | 0.019 | 0 | 0 |
| 2024-05-24 | 950 | 210.45 | 204.8 | 216.1 | 0% | -0.91 | -1.682 | 0.153 | 0 | 0 |
| 2024-05-24 | 960 | 221.7 | 214.5 | 228.9 | 0% | -0.986 | -0.215 | 0.032 | 0 | 0 |
| 2024-05-24 | 970 | 231.6 | 224.2 | 239 | 0% | -0.991 | -0.145 | 0.022 | 0 | 0 |
| 2024-05-24 | 980 | 241.65 | 234.3 | 249 | 0% | -0.989 | -0.189 | 0.028 | 0 | 0 |
| 2024-05-24 | 990 | 251.6 | 244.2 | 259 | 0% | -0.991 | -0.148 | 0.021 | 0 | 0 |
| 2024-05-24 | 1,000 | 261.7 | 254.3 | 269.1 | 0% | -0.988 | -0.224 | 0.03 | 0 | 0 |
| 2024-05-24 | 1,020 | 281.6 | 274.2 | 289 | 0% | -0.992 | -0.153 | 0.02 | 0 | 0 |
| 2024-05-24 | 1,040 | 301.75 | 294.6 | 308.9 | 0% | -0.987 | -0.261 | 0.03 | 0 | 0 |
| 2024-05-24 | 1,060 | 321.55 | 314.2 | 328.9 | 0% | -0.994 | -0.119 | 0.015 | 0 | 0 |
