| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 26.71 | 193 | 133 | 119 | 259 | 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 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 420 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 430 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 440 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 450 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 460 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 470 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 480 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 490 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 500 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 510 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 520 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 530 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 540 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 550 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 560 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 570 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 580 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 585 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 590 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 595 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 600 | 1.65 | 0.1 | 3.2 | 0% | -0.041 | -0.118 | 0.2 | 0 | 0 |
| 2024-05-24 | 605 | 2.025 | 0.15 | 3.9 | 0% | -0.049 | -0.136 | 0.228 | 0 | 0 |
| 2024-05-24 | 610 | 2.4 | 0.2 | 4.6 | 0% | -0.056 | -0.153 | 0.256 | 1 | 0 |
| 2024-05-24 | 615 | 2.425 | 0.25 | 4.6 | 0% | -0.059 | -0.152 | 0.263 | 10 | 0 |
| 2024-05-24 | 620 | 2.475 | 0.25 | 4.7 | 0% | -0.061 | -0.152 | 0.273 | 1 | 0 |
| 2024-05-24 | 625 | 2.55 | 0.3 | 4.8 | 0% | -0.064 | -0.154 | 0.284 | 0 | 0 |
| 2024-05-24 | 630 | 2.6 | 0.4 | 4.8 | 0% | -0.067 | -0.154 | 0.294 | 0 | 0 |
| 2024-05-24 | 635 | 2.625 | 0.45 | 4.8 | 0% | -0.07 | -0.153 | 0.303 | 0 | 0 |
| 2024-05-24 | 640 | 1.75 | 0.55 | 2.95 | 0% | -0.056 | -0.112 | 0.254 | 0 | 0 |
| 2024-05-24 | 645 | 1.175 | 0.05 | 2.3 | 0% | -0.045 | -0.081 | 0.212 | 1 | 0 |
| 2024-05-24 | 650 | 2.4 | 0 | 4.8 | 0% | -0.058 | -0.103 | 0.262 | 3 | 1 |
| 2024-05-24 | 655 | 2.225 | 1.55 | 2.9 | 0% | -0.074 | -0.127 | 0.314 | 0 | 0 |
| 2024-05-24 | 660 | 2.225 | 1.7 | 2.75 | 0% | -0.078 | -0.127 | 0.33 | 1 | 4 |
| 2024-05-24 | 665 | 2.825 | 2.15 | 3.5 | 0% | -0.093 | -0.144 | 0.374 | 4 | 0 |
| 2024-05-24 | 670 | 3.15 | 2.5 | 3.8 | +144.6% | -0.104 | -0.153 | 0.407 | 13 | 11 |
| 2024-05-24 | 675 | 3.75 | 3.1 | 4.4 | 0% | -0.122 | -0.173 | 0.457 | 1 | 25 |
| 2024-05-24 | 680 | 4.25 | 3.4 | 5.1 | 0% | -0.138 | -0.184 | 0.496 | 5 | 35 |
| 2024-05-24 | 685 | 5.05 | 4.1 | 6 | 0% | -0.154 | -0.194 | 0.535 | 5 | 3 |
| 2024-05-24 | 690 | 5.75 | 4.8 | 6.7 | 0% | -0.177 | -0.211 | 0.584 | 10 | 6 |
| 2024-05-24 | 695 | 8.4 | 6 | 10.8 | 0% | -0.194 | -0.216 | 0.619 | 2 | 9 |
| 2024-05-24 | 700 | 7.5 | 6.5 | 8.5 | 0% | -0.22 | -0.232 | 0.667 | 18 | 10 |
| 2024-05-24 | 705 | 9.25 | 8.1 | 10.4 | +60% | -0.251 | -0.253 | 0.717 | 15 | 6 |
| 2024-05-24 | 710 | 10.65 | 9 | 12.3 | 0% | -0.276 | -0.257 | 0.753 | 2 | 2 |
| 2024-05-24 | 715 | 11.6 | 10.3 | 12.9 | 0% | -0.305 | -0.265 | 0.789 | 1 | 0 |
| 2024-05-24 | 720 | 15 | 12.5 | 17.5 | 0% | -0.347 | -0.301 | 0.831 | 0 | 7 |
| 2024-05-24 | 725 | 15.4 | 14.2 | 16.6 | 0% | -0.372 | -0.284 | 0.851 | 48 | 0 |
| 2024-05-24 | 730 | 17.95 | 16.1 | 19.8 | 0% | -0.408 | -0.296 | 0.873 | 51 | 1 |
| 2024-05-24 | 735 | 20 | 18.5 | 21.5 | 0% | -0.442 | -0.296 | 0.887 | 8 | 0 |
| 2024-05-24 | 740 | 21.9 | 18.7 | 25.1 | 0% | -0.477 | -0.282 | 0.894 | 8 | 1 |
| 2024-05-24 | 745 | 24.8 | 23.1 | 26.5 | 0% | -0.512 | -0.29 | 0.895 | 8 | 0 |
| 2024-05-24 | 750 | 27.3 | 25.3 | 29.3 | +21.6% | -0.548 | -0.28 | 0.889 | 6 | 5 |
| 2024-05-24 | 755 | 30.5 | 28.9 | 32.1 | 0% | -0.582 | -0.277 | 0.875 | 4 | 0 |
| 2024-05-24 | 760 | 33.2 | 31.7 | 34.7 | 0% | -0.619 | -0.26 | 0.853 | 2 | 0 |
| 2024-05-24 | 765 | 35.5 | 32.5 | 38.5 | 0% | -0.664 | -0.231 | 0.814 | 4 | 2 |
| 2024-05-24 | 770 | 39.75 | 37.6 | 41.9 | 0% | -0.69 | -0.231 | 0.786 | 0 | 5 |
| 2024-05-24 | 775 | 43.65 | 39.7 | 47.6 | 0% | -0.718 | -0.221 | 0.753 | 0 | 0 |
| 2024-05-24 | 780 | 47.35 | 44.8 | 49.9 | 0% | -0.749 | -0.203 | 0.708 | 0 | 0 |
| 2024-05-24 | 785 | 50.95 | 48 | 53.9 | 0% | -0.786 | -0.178 | 0.643 | 0 | 0 |
| 2024-05-24 | 790 | 55.45 | 52.7 | 58.2 | 0% | -0.803 | -0.172 | 0.612 | 0 | 0 |
| 2024-05-24 | 795 | 59.55 | 56.4 | 62.7 | 0% | -0.83 | -0.152 | 0.558 | 0 | 0 |
| 2024-05-24 | 800 | 64 | 60.9 | 67.1 | 0% | -0.852 | -0.138 | 0.503 | 0 | 0 |
| 2024-05-24 | 805 | 68.35 | 65.2 | 71.5 | 0% | -0.874 | -0.119 | 0.448 | 0 | 0 |
| 2024-05-24 | 810 | 72.85 | 68.8 | 76.9 | 0% | -0.897 | -0.1 | 0.383 | 0 | 0 |
| 2024-05-24 | 815 | 77.7 | 73.4 | 82 | 0% | -0.906 | -0.096 | 0.356 | 0 | 0 |
| 2024-05-24 | 820 | 82 | 78.1 | 85.9 | 0% | -0.941 | -0.059 | 0.243 | 25 | 0 |
| 2024-05-24 | 825 | 87.1 | 83.2 | 91 | 0% | -0.936 | -0.067 | 0.26 | 0 | 0 |
| 2024-05-24 | 830 | 91.9 | 87.8 | 96 | 0% | -0.948 | -0.056 | 0.22 | 0 | 0 |
| 2024-05-24 | 835 | 96.7 | 92.5 | 100.9 | 0% | -0.969 | -0.034 | 0.134 | 0 | 0 |
| 2024-05-24 | 840 | 101.45 | 97 | 105.9 | 0% | -0.852 | -0.236 | 0.512 | 0 | 0 |
| 2024-05-24 | 845 | 107.55 | 101 | 114.1 | 0% | -0.926 | -0.101 | 0.301 | 0 | 0 |
| 2024-05-24 | 850 | 111.55 | 104.1 | 119 | 0% | -0.979 | -0.024 | 0.096 | 0 | 0 |
| 2024-05-24 | 860 | 121.5 | 114 | 129 | 0% | -0.983 | -0.021 | 0.081 | 0 | 0 |
| 2024-05-24 | 870 | 131 | 124 | 138 | 0% | -0.842 | -0.333 | 0.539 | 0 | 0 |
| 2024-05-24 | 880 | 141 | 134 | 148 | 0% | -0.848 | -0.341 | 0.524 | 0 | 0 |
| 2024-05-24 | 890 | 151 | 144 | 158 | 0% | -0.852 | -0.349 | 0.514 | 0 | 0 |
| 2024-05-24 | 900 | 161 | 154 | 168 | 0% | -0.856 | -0.356 | 0.504 | 0 | 0 |
| 2024-05-24 | 910 | 171 | 164 | 178 | 0% | -0.861 | -0.363 | 0.492 | 0 | 0 |
| 2024-05-24 | 920 | 181.25 | 174.5 | 188 | 0% | -0.864 | -0.37 | 0.484 | 0 | 0 |
| 2024-05-24 | 930 | 191 | 184 | 198 | 0% | -0.868 | -0.377 | 0.476 | 0 | 0 |
| 2024-05-24 | 940 | 201 | 194 | 208 | 0% | -0.871 | -0.383 | 0.469 | 0 | 0 |
| 2024-05-24 | 950 | 211.65 | 204.3 | 219 | 0% | -0.982 | -0.042 | 0.088 | 0 | 0 |
| 2024-05-24 | 960 | 221.7 | 214.4 | 229 | 0% | -0.981 | -0.046 | 0.092 | 0 | 0 |
| 2024-05-24 | 970 | 231.65 | 224.3 | 239 | 0% | -0.983 | -0.043 | 0.085 | 0 | 0 |
| 2024-05-24 | 980 | 241.35 | 233.9 | 248.8 | 0% | -0.873 | -0.439 | 0.464 | 0 | 0 |
| 2024-05-24 | 990 | 251.65 | 244.3 | 259 | 0% | -0.983 | -0.044 | 0.082 | 0 | 0 |
| 2024-05-24 | 1,000 | 261.5 | 254 | 269 | 0% | -0.988 | -0.029 | 0.06 | 0 | 0 |
| 2024-05-24 | 1,020 | 281.5 | 274 | 289 | 0% | -0.989 | -0.03 | 0.058 | 0 | 0 |
| 2024-05-24 | 1,040 | 301.5 | 294.1 | 308.9 | 0% | -0.989 | -0.031 | 0.057 | 0 | 0 |
