| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 33.52 | 27 | 66 | 714 | 1,006 | 132 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 350 | 0.875 | 0.05 | 1.7 | 0% | -0.009 | -0.017 | 0.124 | 0 | 0 |
| 2024-05-24 | 360 | 2.825 | 0.05 | 5.6 | 0% | -0.022 | -0.043 | 0.265 | 0 | 0 |
| 2024-05-24 | 370 | 0.875 | 0.25 | 1.5 | 0% | -0.01 | -0.017 | 0.131 | 0 | 0 |
| 2024-05-24 | 380 | 0.925 | 0.05 | 1.8 | 0% | -0.01 | -0.018 | 0.14 | 51 | 0 |
| 2024-05-24 | 390 | 0.95 | 0.05 | 1.85 | 0% | -0.011 | -0.018 | 0.147 | 2 | 0 |
| 2024-05-24 | 400 | 1.1 | 0.75 | 1.45 | 0% | -0.013 | -0.02 | 0.167 | 2 | 0 |
| 2024-05-24 | 410 | 1.25 | 0.9 | 1.6 | 0% | -0.014 | -0.022 | 0.187 | 0 | 0 |
| 2024-05-24 | 420 | 1.425 | 1.1 | 1.75 | 0% | -0.016 | -0.024 | 0.206 | 2 | 10 |
| 2024-05-24 | 430 | 1.575 | 1.2 | 1.95 | 0% | -0.018 | -0.026 | 0.229 | 0 | 0 |
| 2024-05-24 | 440 | 1.75 | 1.4 | 2.1 | 0% | -0.021 | -0.028 | 0.252 | 2 | 0 |
| 2024-05-24 | 450 | 1.825 | 1.6 | 2.05 | 0% | -0.023 | -0.03 | 0.281 | 1 | 3 |
| 2024-05-24 | 460 | 2.25 | 1.85 | 2.65 | 0% | -0.026 | -0.033 | 0.311 | 10 | 0 |
| 2024-05-24 | 470 | 2.55 | 2.15 | 2.95 | 0% | -0.03 | -0.036 | 0.345 | 10 | 0 |
| 2024-05-24 | 480 | 2.9 | 2.5 | 3.3 | 0% | -0.034 | -0.039 | 0.382 | 0 | 0 |
| 2024-05-24 | 490 | 3.3 | 2.9 | 3.7 | 0% | -0.038 | -0.042 | 0.423 | 0 | 0 |
| 2024-05-24 | 500 | 3.75 | 3.3 | 4.2 | 0% | -0.043 | -0.046 | 0.468 | 0 | 0 |
| 2024-05-24 | 520 | 5 | 4.7 | 5.3 | 0% | -0.056 | -0.055 | 0.577 | 6 | 2 |
| 2024-05-24 | 540 | 6.45 | 6.1 | 6.8 | 0% | -0.071 | -0.064 | 0.693 | 11 | 0 |
| 2024-05-24 | 560 | 8.3 | 7.9 | 8.7 | 0% | -0.09 | -0.074 | 0.824 | 20 | 0 |
| 2024-05-24 | 580 | 10.75 | 10.3 | 11.2 | 0% | -0.112 | -0.085 | 0.972 | 18 | 0 |
| 2024-05-24 | 600 | 13.75 | 13.2 | 14.3 | 0% | -0.139 | -0.096 | 1.127 | 166 | 0 |
| 2024-05-24 | 620 | 17.5 | 17 | 18 | 0% | -0.17 | -0.108 | 1.288 | 6 | 0 |
| 2024-05-24 | 630 | 19.4 | 18.7 | 20.1 | 0% | -0.186 | -0.112 | 1.363 | 0 | 0 |
| 2024-05-24 | 640 | 21.85 | 21.3 | 22.4 | 0% | -0.205 | -0.117 | 1.444 | 5 | 0 |
| 2024-05-24 | 650 | 24.35 | 23.8 | 24.9 | 0% | -0.224 | -0.122 | 1.519 | 12 | 0 |
| 2024-05-24 | 660 | 26.9 | 26.3 | 27.5 | 0% | -0.243 | -0.125 | 1.591 | 52 | 0 |
| 2024-05-24 | 670 | 30 | 29.3 | 30.7 | 0% | -0.264 | -0.13 | 1.661 | 57 | 0 |
| 2024-05-24 | 680 | 33.3 | 32.7 | 33.9 | 0% | -0.286 | -0.133 | 1.727 | 24 | 0 |
| 2024-05-24 | 690 | 36.7 | 36.1 | 37.3 | 0% | -0.309 | -0.136 | 1.786 | 18 | 0 |
| 2024-05-24 | 700 | 40.55 | 39.8 | 41.3 | 0% | -0.333 | -0.139 | 1.84 | 12 | 0 |
| 2024-05-24 | 710 | 44.4 | 43.6 | 45.2 | 0% | -0.356 | -0.14 | 1.887 | 26 | 0 |
| 2024-05-24 | 720 | 48.7 | 47.8 | 49.6 | 0% | -0.381 | -0.141 | 1.928 | 4 | 0 |
| 2024-05-24 | 730 | 51.9 | 48.8 | 55 | 0% | -0.406 | -0.138 | 1.959 | 55 | 0 |
| 2024-05-24 | 740 | 58.4 | 57 | 59.8 | +12% | -0.431 | -0.143 | 1.984 | 48 | 6 |
| 2024-05-24 | 750 | 62.9 | 61 | 64.8 | 0% | -0.456 | -0.14 | 2 | 16 | 8 |
| 2024-05-24 | 760 | 68.6 | 66.3 | 70.9 | 0% | -0.482 | -0.14 | 2.008 | 89 | 9 |
| 2024-05-24 | 770 | 73.95 | 71.7 | 76.2 | +9.6% | -0.509 | -0.137 | 2.003 | 54 | 12 |
| 2024-05-24 | 780 | 79.35 | 77.4 | 81.3 | +7.8% | -0.535 | -0.133 | 1.992 | 123 | 15 |
| 2024-05-24 | 790 | 84.35 | 80.9 | 87.8 | 0% | -0.563 | -0.127 | 1.97 | 46 | 0 |
| 2024-05-24 | 800 | 91.75 | 89.2 | 94.3 | 0% | -0.586 | -0.126 | 1.946 | 34 | 0 |
| 2024-05-24 | 810 | 97.65 | 95.5 | 99.8 | 0% | -0.617 | -0.119 | 1.89 | 18 | 0 |
| 2024-05-24 | 820 | 104.7 | 102.8 | 106.6 | +22.2% | -0.64 | -0.115 | 1.852 | 4 | 1 |
| 2024-05-24 | 830 | 111.45 | 109.5 | 113.4 | 0% | -0.664 | -0.108 | 1.81 | 0 | 0 |
| 2024-05-24 | 840 | 118.7 | 116.9 | 120.5 | 0% | -0.686 | -0.102 | 1.758 | 0 | 0 |
| 2024-05-24 | 850 | 125.3 | 121.7 | 128.9 | 0% | -0.728 | -0.092 | 1.602 | 1 | 0 |
| 2024-05-24 | 860 | 133.75 | 131.3 | 136.2 | 0% | -0.744 | -0.089 | 1.556 | 1 | 0 |
| 2024-05-24 | 870 | 142.55 | 139.3 | 145.8 | 0% | -0.758 | -0.086 | 1.514 | 0 | 0 |
| 2024-05-24 | 880 | 150.25 | 146.5 | 154 | 0% | -0.785 | -0.077 | 1.401 | 0 | 0 |
| 2024-05-24 | 890 | 158.2 | 153.4 | 163 | 0% | -0.812 | -0.067 | 1.275 | 0 | 0 |
| 2024-05-24 | 900 | 166.6 | 162 | 171.2 | 0% | -0.834 | -0.059 | 1.169 | 0 | 0 |
| 2024-05-24 | 910 | 175.45 | 171 | 179.9 | 0% | -0.862 | -0.051 | 1.006 | 0 | 0 |
| 2024-05-24 | 920 | 184.45 | 179.4 | 189.5 | 0% | -0.881 | -0.045 | 0.893 | 0 | 0 |
| 2024-05-24 | 930 | 193.35 | 188.1 | 198.6 | 0% | -0.899 | -0.037 | 0.787 | 0 | 0 |
| 2024-05-24 | 940 | 202.7 | 197.6 | 207.8 | 0% | -0.932 | -0.026 | 0.548 | 0 | 0 |
| 2024-05-24 | 960 | 222 | 214.8 | 229.2 | 0% | -0.948 | -0.02 | 0.434 | 0 | 0 |
| 2024-05-24 | 980 | 241.6 | 234.2 | 249 | 0% | -0.957 | -0.016 | 0.372 | 0 | 0 |
| 2024-05-24 | 1,000 | 261.5 | 254.3 | 268.7 | 0% | -0.96 | -0.016 | 0.355 | 0 | 0 |
| 2024-05-24 | 1,020 | 281.75 | 274.5 | 289 | 0% | -0.958 | -0.019 | 0.367 | 0 | 0 |
| 2024-05-24 | 1,040 | 301.55 | 294.2 | 308.9 | 0% | -0.961 | -0.018 | 0.346 | 0 | 0 |
| 2024-05-24 | 1,060 | 321.4 | 314.1 | 328.7 | 0% | -0.856 | -0.096 | 1.084 | 0 | 0 |
| 2024-05-24 | 1,080 | 341.3 | 334 | 348.6 | 0% | -0.861 | -0.097 | 1.052 | 0 | 0 |
| 2024-05-24 | 1,100 | 361.65 | 354.4 | 368.9 | 0% | -0.963 | -0.021 | 0.335 | 0 | 0 |
| 2024-05-24 | 1,120 | 381.5 | 374.2 | 388.8 | 0% | -0.965 | -0.02 | 0.321 | 0 | 0 |
| 2024-05-24 | 1,140 | 401.8 | 394.7 | 408.9 | 0% | -0.961 | -0.024 | 0.352 | 0 | 0 |
| 2024-05-24 | 1,160 | 420.95 | 414 | 427.9 | 0% | -0.874 | -0.101 | 0.987 | 0 | 0 |
| 2024-05-24 | 1,180 | 441.35 | 434.2 | 448.5 | 0% | -0.872 | -0.108 | 0.995 | 0 | 0 |
