| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 26.7 | 182 | 62 | 287 | 1,090 | 182 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 390 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 400 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 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 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 490 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 500 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 510 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 520 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 530 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 540 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 550 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 560 | 2.425 | 0.05 | 4.8 | 0% | -0.044 | -0.289 | 0.16 | 0 | 0 |
| 2024-05-24 | 570 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 580 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 585 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 590 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 595 | 2.25 | 0.1 | 4.4 | 0% | -0.05 | -0.258 | 0.178 | 1 | 0 |
| 2024-05-24 | 600 | 0.375 | 0.1 | 0.65 | 0% | -0.014 | -0.064 | 0.062 | 27 | 0 |
| 2024-05-24 | 605 | 2.05 | 0 | 4.1 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 610 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-24 | 615 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-24 | 620 | 0.525 | 0.1 | 0.95 | +60% | -0.029 | -0.112 | 0.113 | 363 | 1 |
| 2024-05-24 | 625 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-24 | 630 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 23 | 0 |
| 2024-05-24 | 635 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 640 | 1.775 | 0.05 | 3.5 | 0% | -0.057 | -0.195 | 0.198 | 10 | 0 |
| 2024-05-24 | 645 | 1.725 | 0.25 | 3.2 | 0% | -0.058 | -0.188 | 0.201 | 5 | 0 |
| 2024-05-24 | 650 | 1.8 | 0.3 | 3.3 | 0% | -0.062 | -0.191 | 0.212 | 36 | 0 |
| 2024-05-24 | 655 | 1.875 | 0.35 | 3.4 | 0% | -0.067 | -0.194 | 0.224 | 45 | 0 |
| 2024-05-24 | 660 | 2.35 | 0.6 | 4.1 | 0% | -0.043 | -0.112 | 0.159 | 64 | 1 |
| 2024-05-24 | 665 | 1.075 | 0.05 | 2.1 | 0% | -0.051 | -0.126 | 0.182 | 43 | 1 |
| 2024-05-24 | 670 | 1.075 | 0.05 | 2.1 | 0% | -0.059 | -0.136 | 0.203 | 43 | 2 |
| 2024-05-24 | 675 | 1.725 | 1.3 | 2.15 | 0% | -0.076 | -0.168 | 0.248 | 46 | 0 |
| 2024-05-24 | 680 | 2 | 1.3 | 2.7 | +89.5% | -0.083 | -0.169 | 0.264 | 116 | 2 |
| 2024-05-24 | 685 | 4.275 | 1.65 | 6.9 | 0% | -0.144 | -0.303 | 0.392 | 51 | 0 |
| 2024-05-24 | 690 | 2 | 0.4 | 3.6 | 0% | -0.1 | -0.172 | 0.302 | 10 | 0 |
| 2024-05-24 | 695 | 2.3 | 0.1 | 4.5 | 0% | -0.116 | -0.183 | 0.337 | 1 | 0 |
| 2024-05-24 | 700 | 4.6 | 3.7 | 5.5 | +231% | -0.182 | -0.293 | 0.456 | 8 | 4 |
| 2024-05-24 | 705 | 5.65 | 4.8 | 6.5 | 0% | -0.209 | -0.313 | 0.497 | 2 | 0 |
| 2024-05-24 | 710 | 6.7 | 5.6 | 7.8 | 0% | -0.241 | -0.333 | 0.538 | 7 | 0 |
| 2024-05-24 | 715 | 8.1 | 7.3 | 8.9 | +178.1% | -0.276 | -0.354 | 0.578 | 16 | 12 |
| 2024-05-24 | 720 | 8.3 | 6.1 | 10.5 | 0% | -0.319 | -0.387 | 0.617 | 8 | 1 |
| 2024-05-24 | 725 | 10.45 | 8.8 | 12.1 | 0% | -0.35 | -0.366 | 0.64 | 17 | 0 |
| 2024-05-24 | 730 | 13.35 | 12.5 | 14.2 | +136.6% | -0.399 | -0.401 | 0.667 | 38 | 2 |
| 2024-05-24 | 735 | 15.45 | 14.4 | 16.5 | 0% | -0.442 | -0.4 | 0.681 | 5 | 3 |
| 2024-05-24 | 740 | 17.75 | 16.2 | 19.3 | 0% | -0.488 | -0.397 | 0.688 | 37 | 30 |
| 2024-05-24 | 745 | 20.45 | 19 | 21.9 | 0% | -0.532 | -0.398 | 0.686 | 2 | 0 |
| 2024-05-24 | 750 | 24.5 | 21.9 | 27.1 | +33.3% | -0.57 | -0.419 | 0.677 | 5 | 2 |
| 2024-05-24 | 755 | 26.1 | 24.5 | 27.7 | 0% | -0.623 | -0.364 | 0.654 | 3 | 0 |
| 2024-05-24 | 760 | 31.05 | 28.3 | 33.8 | 0% | -0.648 | -0.393 | 0.639 | 3 | 1 |
| 2024-05-24 | 765 | 33.2 | 31.7 | 34.7 | 0% | -0.703 | -0.329 | 0.595 | 2 | 0 |
| 2024-05-24 | 770 | 35.7 | 32.4 | 39 | 0% | -0.763 | -0.256 | 0.528 | 3 | 0 |
| 2024-05-24 | 775 | 40.85 | 38.4 | 43.3 | 0% | -0.775 | -0.277 | 0.513 | 3 | 0 |
| 2024-05-24 | 780 | 44.85 | 42.2 | 47.5 | 0% | -0.808 | -0.246 | 0.467 | 5 | 0 |
| 2024-05-24 | 785 | 48.95 | 46.2 | 51.7 | 0% | -0.843 | -0.209 | 0.408 | 0 | 0 |
| 2024-05-24 | 790 | 53.35 | 50.3 | 56.4 | 0% | -0.866 | -0.184 | 0.367 | 0 | 0 |
| 2024-05-24 | 795 | 57.7 | 54.7 | 60.7 | 0% | -0.897 | -0.144 | 0.3 | 0 | 0 |
| 2024-05-24 | 800 | 62.7 | 58.6 | 66.8 | 0% | -0.902 | -0.149 | 0.289 | 0 | 0 |
| 2024-05-24 | 805 | 67.05 | 63.2 | 70.9 | 0% | -0.935 | -0.097 | 0.208 | 0 | 0 |
| 2024-05-24 | 810 | 71.95 | 68 | 75.9 | 0% | -0.942 | -0.09 | 0.189 | 0 | 0 |
| 2024-05-24 | 815 | 76.65 | 72.4 | 80.9 | 0% | -0.966 | -0.052 | 0.12 | 0 | 0 |
| 2024-05-24 | 820 | 81.5 | 77 | 86 | 0% | -0.985 | -0.022 | 0.056 | 0 | 0 |
| 2024-05-24 | 825 | 86.65 | 82.3 | 91 | 0% | -0.968 | -0.055 | 0.113 | 0 | 0 |
| 2024-05-24 | 830 | 91.6 | 87.2 | 96 | 0% | -0.979 | -0.038 | 0.075 | 0 | 0 |
| 2024-05-24 | 835 | 96.6 | 92.2 | 101 | 0% | -0.98 | -0.039 | 0.073 | 0 | 0 |
| 2024-05-24 | 840 | 101.5 | 97 | 106 | 0% | -0.987 | -0.024 | 0.05 | 0 | 0 |
| 2024-05-24 | 845 | 107.5 | 101 | 114 | 0% | -0.936 | -0.158 | 0.208 | 0 | 0 |
| 2024-05-24 | 850 | 111.55 | 104.1 | 119 | 0% | -0.984 | -0.034 | 0.06 | 0 | 0 |
| 2024-05-24 | 860 | 121 | 114 | 128 | 0% | -0.846 | -0.547 | 0.408 | 0 | 0 |
| 2024-05-24 | 870 | 131 | 124 | 138 | 0% | -0.851 | -0.562 | 0.398 | 0 | 0 |
| 2024-05-24 | 880 | 141 | 134 | 148 | 0% | -0.856 | -0.575 | 0.389 | 0 | 0 |
| 2024-05-24 | 890 | 151.1 | 144.3 | 157.9 | 0% | -0.862 | -0.582 | 0.379 | 0 | 0 |
| 2024-05-24 | 900 | 161 | 154 | 168 | 0% | -0.865 | -0.6 | 0.373 | 0 | 0 |
| 2024-05-24 | 910 | 171 | 164 | 178 | 0% | -0.869 | -0.612 | 0.366 | 0 | 0 |
| 2024-05-24 | 920 | 181.05 | 174.1 | 188 | 0% | -0.872 | -0.623 | 0.359 | 0 | 0 |
| 2024-05-24 | 930 | 190.9 | 184 | 197.8 | 0% | -0.877 | -0.621 | 0.349 | 0 | 0 |
| 2024-05-24 | 940 | 201.05 | 194.1 | 208 | 0% | -0.878 | -0.644 | 0.347 | 0 | 0 |
| 2024-05-24 | 950 | 211.55 | 204.1 | 219 | 0% | -0.989 | -0.042 | 0.043 | 0 | 0 |
| 2024-05-24 | 960 | 221.2 | 213.7 | 228.7 | 0% | -0.877 | -0.71 | 0.35 | 0 | 0 |
| 2024-05-24 | 970 | 231.5 | 224 | 239 | 0% | -0.992 | -0.032 | 0.033 | 0 | 0 |
| 2024-05-24 | 980 | 241.55 | 234.1 | 249 | 0% | -0.99 | -0.044 | 0.041 | 0 | 0 |
| 2024-05-24 | 990 | 251.5 | 244 | 259 | 0% | -0.992 | -0.033 | 0.032 | 0 | 0 |
| 2024-05-24 | 1,000 | 261.55 | 254.1 | 269 | 0% | -0.99 | -0.045 | 0.04 | 0 | 0 |
| 2024-05-24 | 1,020 | 281.5 | 274 | 289 | 0% | -0.993 | -0.034 | 0.03 | 0 | 0 |
| 2024-05-24 | 1,040 | 301.4 | 294.1 | 308.7 | 0% | -0.892 | -0.78 | 0.318 | 0 | 0 |
