| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 26.34 | 392 | 219 | 2,742 | 3,212 | 152 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 360 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 370 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 380 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 390 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 400 | 2.425 | 0.05 | 4.8 | 0% | -0.023 | -0.121 | 0.156 | 0 | 0 |
| 2024-05-24 | 410 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 420 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 430 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 440 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 28 | 0 |
| 2024-05-24 | 450 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 460 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-24 | 470 | 0.1 | 0 | 0.2 | -11.8% | -0.004 | -0.012 | 0.031 | 38 | 5 |
| 2024-05-24 | 480 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 490 | 0.15 | 0 | 0.3 | 0% | -0.005 | -0.016 | 0.042 | 3 | 10 |
| 2024-05-24 | 500 | 0.525 | 0.05 | 1 | 0% | -0.011 | -0.034 | 0.082 | 3 | 0 |
| 2024-05-24 | 510 | 2.625 | 0.05 | 5.2 | 0% | -0.037 | -0.117 | 0.229 | 0 | 0 |
| 2024-05-24 | 520 | 2.425 | 0.05 | 4.8 | 0% | -0.036 | -0.109 | 0.227 | 0 | 0 |
| 2024-05-24 | 530 | 2.075 | 0.05 | 4.1 | 0% | -0.034 | -0.095 | 0.215 | 9 | 0 |
| 2024-05-24 | 540 | 0.6 | 0.25 | 0.95 | 0% | -0.014 | -0.036 | 0.105 | 2 | 0 |
| 2024-05-24 | 550 | 0.475 | 0.3 | 0.65 | 0% | -0.013 | -0.031 | 0.097 | 8 | 1 |
| 2024-05-24 | 560 | 0.575 | 0.4 | 0.75 | 0% | -0.015 | -0.034 | 0.111 | 2 | 0 |
| 2024-05-24 | 570 | 0.675 | 0.5 | 0.85 | 0% | -0.018 | -0.038 | 0.129 | 9 | 0 |
| 2024-05-24 | 580 | 0.825 | 0.65 | 1 | 0% | -0.022 | -0.043 | 0.153 | 15 | 0 |
| 2024-05-24 | 590 | 1 | 0.8 | 1.2 | 0% | -0.027 | -0.05 | 0.18 | 34 | 0 |
| 2024-05-24 | 600 | 1.225 | 1.05 | 1.4 | 0% | -0.033 | -0.056 | 0.21 | 28 | 2 |
| 2024-05-24 | 610 | 1.525 | 1.35 | 1.7 | 0% | -0.041 | -0.065 | 0.251 | 53 | 4 |
| 2024-05-24 | 620 | 1.925 | 1.75 | 2.1 | 0% | -0.051 | -0.076 | 0.302 | 54 | 0 |
| 2024-05-24 | 630 | 2.45 | 2.25 | 2.65 | 0% | -0.064 | -0.089 | 0.36 | 101 | 0 |
| 2024-05-24 | 640 | 3.1 | 2.9 | 3.3 | 0% | -0.08 | -0.102 | 0.425 | 103 | 3 |
| 2024-05-24 | 650 | 3.95 | 3.7 | 4.2 | 0% | -0.099 | -0.118 | 0.499 | 58 | 8 |
| 2024-05-24 | 660 | 5 | 4.7 | 5.3 | +16.7% | -0.122 | -0.133 | 0.58 | 383 | 3 |
| 2024-05-24 | 670 | 6.4 | 6.1 | 6.7 | +35% | -0.147 | -0.146 | 0.658 | 139 | 10 |
| 2024-05-24 | 680 | 8 | 7.7 | 8.3 | +77.8% | -0.182 | -0.167 | 0.756 | 163 | 28 |
| 2024-05-24 | 690 | 10.05 | 9.6 | 10.5 | +101.2% | -0.219 | -0.182 | 0.845 | 280 | 12 |
| 2024-05-24 | 700 | 12.5 | 12 | 13 | +40% | -0.262 | -0.198 | 0.931 | 187 | 20 |
| 2024-05-24 | 710 | 15.55 | 15 | 16.1 | +47.1% | -0.306 | -0.206 | 1.003 | 223 | 14 |
| 2024-05-24 | 720 | 19.05 | 18.4 | 19.7 | +72.8% | -0.356 | -0.212 | 1.065 | 147 | 15 |
| 2024-05-24 | 730 | 22.95 | 22.4 | 23.5 | +25.8% | -0.411 | -0.221 | 1.111 | 179 | 31 |
| 2024-05-24 | 740 | 27.45 | 26.9 | 28 | +70.3% | -0.466 | -0.22 | 1.134 | 88 | 32 |
| 2024-05-24 | 750 | 32.65 | 32 | 33.3 | +41.9% | -0.523 | -0.212 | 1.134 | 166 | 2 |
| 2024-05-24 | 760 | 38.2 | 37.5 | 38.9 | +27.2% | -0.58 | -0.204 | 1.11 | 198 | 3 |
| 2024-05-24 | 770 | 45.9 | 43.2 | 48.6 | +41.6% | -0.632 | -0.197 | 1.067 | 110 | 11 |
| 2024-05-24 | 780 | 51.3 | 49.7 | 52.9 | 0% | -0.689 | -0.172 | 0.998 | 91 | 0 |
| 2024-05-24 | 790 | 59.4 | 55.9 | 62.9 | 0% | -0.734 | -0.162 | 0.918 | 45 | 0 |
| 2024-05-24 | 800 | 66.5 | 63.1 | 69.9 | +21.6% | -0.866 | -0.065 | 0.578 | 52 | 3 |
| 2024-05-24 | 810 | 74.95 | 71.8 | 78.1 | 0% | -0.832 | -0.109 | 0.69 | 86 | 0 |
| 2024-05-24 | 820 | 83.9 | 80.7 | 87.1 | 0% | -0.863 | -0.093 | 0.597 | 33 | 0 |
| 2024-05-24 | 830 | 92.85 | 89.1 | 96.6 | 0% | -0.898 | -0.071 | 0.479 | 26 | 0 |
| 2024-05-24 | 840 | 101.95 | 98.1 | 105.8 | 0% | -0.938 | -0.042 | 0.315 | 20 | 0 |
| 2024-05-24 | 850 | 112.25 | 106.8 | 117.7 | 0% | -0.932 | -0.054 | 0.34 | 40 | 0 |
| 2024-05-24 | 860 | 122.1 | 116.6 | 127.6 | 0% | -0.94 | -0.05 | 0.306 | 1 | 0 |
| 2024-05-24 | 870 | 132 | 126.5 | 137.5 | 0% | -0.945 | -0.048 | 0.287 | 1 | 0 |
| 2024-05-24 | 880 | 141.9 | 136.5 | 147.3 | 0% | -0.949 | -0.047 | 0.27 | 0 | 0 |
| 2024-05-24 | 890 | 150.9 | 144.5 | 157.3 | 0% | -0.851 | -0.202 | 0.651 | 1 | 0 |
| 2024-05-24 | 900 | 161.9 | 156.4 | 167.4 | 0% | -0.953 | -0.049 | 0.255 | 0 | 0 |
| 2024-05-24 | 910 | 171.85 | 166.3 | 177.4 | 0% | -0.968 | -0.037 | 0.175 | 0 | 0 |
| 2024-05-24 | 920 | 181.8 | 176.2 | 187.4 | 0% | -0.971 | -0.034 | 0.163 | 0 | 1 |
| 2024-05-24 | 930 | 191.8 | 186.2 | 197.4 | 0% | -0.954 | -0.058 | 0.25 | 0 | 1 |
| 2024-05-24 | 940 | 202.05 | 196.7 | 207.4 | 0% | -0.956 | -0.059 | 0.245 | 0 | 0 |
| 2024-05-24 | 950 | 211.75 | 206.5 | 217 | 0% | -0.973 | -0.036 | 0.153 | 0 | 0 |
| 2024-05-24 | 960 | 222.7 | 216.4 | 229 | 0% | -0.943 | -0.088 | 0.302 | 0 | 0 |
| 2024-05-24 | 970 | 231.9 | 225.4 | 238.4 | 0% | -0.97 | -0.044 | 0.162 | 0 | 0 |
| 2024-05-24 | 980 | 241.75 | 234.5 | 249 | 0% | -0.975 | -0.038 | 0.145 | 0 | 0 |
| 2024-05-24 | 990 | 251.8 | 245.2 | 258.4 | 0% | -0.975 | -0.041 | 0.147 | 0 | 0 |
| 2024-05-24 | 1,000 | 261.65 | 254.3 | 269 | 0% | -0.98 | -0.032 | 0.12 | 0 | 0 |
| 2024-05-24 | 1,010 | 271.2 | 264.1 | 278.3 | 0% | -0.876 | -0.273 | 0.574 | 0 | 0 |
| 2024-05-24 | 1,020 | 281.75 | 275.5 | 288 | 0% | -0.977 | -0.041 | 0.137 | 0 | 0 |
| 2024-05-24 | 1,030 | 291.65 | 284.3 | 299 | 0% | -0.981 | -0.034 | 0.115 | 0 | 0 |
| 2024-05-24 | 1,040 | 301.75 | 295.1 | 308.4 | 0% | -0.977 | -0.042 | 0.134 | 0 | 0 |
| 2024-05-24 | 1,060 | 322.15 | 315.4 | 328.9 | 0% | -0.963 | -0.075 | 0.212 | 0 | 0 |
| 2024-05-24 | 1,080 | 341.6 | 334.3 | 348.9 | 0% | -0.983 | -0.033 | 0.103 | 0 | 0 |
| 2024-05-24 | 1,100 | 361.5 | 354.1 | 368.9 | 0% | -0.986 | -0.028 | 0.089 | 0 | 0 |
| 2024-05-24 | 1,120 | 381.55 | 374.2 | 388.9 | 0% | -0.985 | -0.033 | 0.096 | 0 | 0 |
| 2024-05-24 | 1,140 | 401.65 | 394.4 | 408.9 | 0% | -0.983 | -0.039 | 0.103 | 0 | 0 |
| 2024-05-24 | 1,160 | 420.95 | 414 | 427.9 | 0% | -0.9 | -0.304 | 0.493 | 0 | 0 |
| 2024-05-24 | 1,180 | 440.95 | 433.9 | 448 | 0% | -0.9 | -0.311 | 0.49 | 0 | 0 |
