| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 33.87 | 12 | 230 | 286 | 1,097 | 140 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 350 | 0.975 | 0.15 | 1.8 | 0% | -0.01 | -0.015 | 0.145 | 43 | 0 |
| 2024-05-24 | 360 | 1.025 | 0.1 | 1.95 | 0% | -0.01 | -0.016 | 0.154 | 43 | 0 |
| 2024-05-24 | 370 | 1.4 | 0.65 | 2.15 | 0% | -0.014 | -0.02 | 0.194 | 0 | 0 |
| 2024-05-24 | 380 | 1.425 | 0.95 | 1.9 | 0% | -0.014 | -0.02 | 0.202 | 54 | 0 |
| 2024-05-24 | 390 | 1.5 | 1.1 | 1.9 | 0% | -0.015 | -0.021 | 0.215 | 0 | 0 |
| 2024-05-24 | 400 | 1.75 | 1.25 | 2.25 | 0% | -0.018 | -0.023 | 0.244 | 7 | 0 |
| 2024-05-24 | 410 | 1.85 | 1.45 | 2.25 | 0% | -0.019 | -0.024 | 0.26 | 1 | 0 |
| 2024-05-24 | 420 | 2.075 | 1.65 | 2.5 | 0% | -0.021 | -0.026 | 0.286 | 0 | 0 |
| 2024-05-24 | 430 | 2.1 | 1.9 | 2.3 | 0% | -0.024 | -0.028 | 0.31 | 0 | 2 |
| 2024-05-24 | 440 | 2.6 | 2.2 | 3 | 0% | -0.027 | -0.031 | 0.347 | 1 | 0 |
| 2024-05-24 | 450 | 2.95 | 2.5 | 3.4 | 0% | -0.03 | -0.033 | 0.384 | 0 | 0 |
| 2024-05-24 | 460 | 3.725 | 2.85 | 4.6 | 0% | -0.037 | -0.04 | 0.45 | 0 | 0 |
| 2024-05-24 | 470 | 3.7 | 3.2 | 4.2 | 0% | -0.038 | -0.039 | 0.462 | 0 | 0 |
| 2024-05-24 | 480 | 4.15 | 3.7 | 4.6 | 0% | -0.043 | -0.042 | 0.506 | 3 | 0 |
| 2024-05-24 | 490 | 4.7 | 4.2 | 5.2 | 0% | -0.048 | -0.045 | 0.556 | 1 | 0 |
| 2024-05-24 | 500 | 5.4 | 5 | 5.8 | 0% | -0.054 | -0.049 | 0.614 | 3 | 0 |
| 2024-05-24 | 520 | 6.85 | 6.5 | 7.2 | 0% | -0.068 | -0.057 | 0.73 | 2 | 0 |
| 2024-05-24 | 540 | 8.65 | 8.3 | 9 | 0% | -0.084 | -0.065 | 0.86 | 72 | 0 |
| 2024-05-24 | 560 | 10.9 | 10.5 | 11.3 | 0% | -0.103 | -0.074 | 1.002 | 137 | 0 |
| 2024-05-24 | 580 | 13.7 | 13.3 | 14.1 | 0% | -0.126 | -0.083 | 1.155 | 67 | 0 |
| 2024-05-24 | 590 | 15.2 | 14.8 | 15.6 | 0% | -0.138 | -0.087 | 1.231 | 1 | 0 |
| 2024-05-24 | 600 | 17.05 | 16.6 | 17.5 | 0% | -0.152 | -0.092 | 1.313 | 113 | 100 |
| 2024-05-24 | 610 | 18.15 | 16.9 | 19.4 | 0% | -0.163 | -0.093 | 1.373 | 77 | 5 |
| 2024-05-24 | 620 | 20.85 | 20.3 | 21.4 | +29.3% | -0.18 | -0.098 | 1.462 | 14 | 101 |
| 2024-05-24 | 630 | 23.35 | 22.8 | 23.9 | +24.5% | -0.198 | -0.104 | 1.551 | 12 | 3 |
| 2024-05-24 | 640 | 25.75 | 25.2 | 26.3 | 0% | -0.215 | -0.108 | 1.627 | 0 | 0 |
| 2024-05-24 | 650 | 28.4 | 27.8 | 29 | 0% | -0.233 | -0.111 | 1.702 | 2 | 0 |
| 2024-05-24 | 660 | 31.2 | 30.4 | 32 | 0% | -0.251 | -0.114 | 1.774 | 0 | 0 |
| 2024-05-24 | 670 | 34.35 | 33.6 | 35.1 | 0% | -0.271 | -0.117 | 1.842 | 3 | 0 |
| 2024-05-24 | 680 | 37.7 | 37.1 | 38.3 | 0% | -0.292 | -0.12 | 1.905 | 69 | 3 |
| 2024-05-24 | 690 | 41.15 | 40.4 | 41.9 | 0% | -0.313 | -0.122 | 1.964 | 24 | 0 |
| 2024-05-24 | 700 | 44.95 | 44.2 | 45.7 | 0% | -0.334 | -0.123 | 2.017 | 37 | 0 |
| 2024-05-24 | 710 | 49.2 | 48.3 | 50.1 | 0% | -0.356 | -0.125 | 2.066 | 9 | 0 |
| 2024-05-24 | 720 | 53.9 | 52.4 | 55.4 | 0% | -0.379 | -0.127 | 2.106 | 36 | 0 |
| 2024-05-24 | 730 | 57.65 | 56.9 | 58.4 | +20.2% | -0.401 | -0.125 | 2.139 | 13 | 3 |
| 2024-05-24 | 740 | 62.4 | 61.6 | 63.2 | +20.9% | -0.424 | -0.125 | 2.165 | 6 | 2 |
| 2024-05-24 | 750 | 66.8 | 65.5 | 68.1 | 0% | -0.448 | -0.122 | 2.184 | 47 | 2 |
| 2024-05-24 | 760 | 71.95 | 70.7 | 73.2 | 0% | -0.473 | -0.121 | 2.19 | 45 | 2 |
| 2024-05-24 | 770 | 77.35 | 76.1 | 78.6 | +18.9% | -0.497 | -0.119 | 2.192 | 20 | 3 |
| 2024-05-24 | 780 | 83.3 | 81.7 | 84.9 | +19.9% | -0.521 | -0.117 | 2.186 | 68 | 4 |
| 2024-05-24 | 790 | 89.15 | 87.6 | 90.7 | 0% | -0.545 | -0.114 | 2.173 | 33 | 0 |
| 2024-05-24 | 800 | 96.3 | 93.6 | 99 | 0% | -0.568 | -0.114 | 2.146 | 7 | 0 |
| 2024-05-24 | 810 | 102.05 | 98.7 | 105.4 | 0% | -0.595 | -0.109 | 2.102 | 17 | 0 |
| 2024-05-24 | 820 | 109.05 | 105.3 | 112.8 | 0% | -0.616 | -0.106 | 2.071 | 6 | 0 |
| 2024-05-24 | 830 | 115.6 | 111.7 | 119.5 | 0% | -0.638 | -0.1 | 2.035 | 0 | 0 |
| 2024-05-24 | 840 | 122.75 | 118.8 | 126.7 | 0% | -0.659 | -0.096 | 1.988 | 0 | 0 |
| 2024-05-24 | 850 | 130.6 | 127 | 134.2 | 0% | -0.688 | -0.093 | 1.878 | 4 | 0 |
| 2024-05-24 | 860 | 137.1 | 132.8 | 141.4 | 0% | -0.716 | -0.085 | 1.791 | 0 | 0 |
| 2024-05-24 | 870 | 144.7 | 140 | 149.4 | 0% | -0.735 | -0.079 | 1.736 | 0 | 0 |
| 2024-05-24 | 880 | 153.65 | 149.4 | 157.9 | 0% | -0.747 | -0.077 | 1.698 | 0 | 0 |
| 2024-05-24 | 890 | 161.55 | 157.5 | 165.6 | 0% | -0.771 | -0.071 | 1.588 | 0 | 0 |
| 2024-05-24 | 900 | 169.3 | 164.3 | 174.3 | 0% | -0.801 | -0.062 | 1.436 | 0 | 0 |
| 2024-05-24 | 910 | 177.7 | 174.2 | 181.2 | 0% | -0.819 | -0.056 | 1.346 | 0 | 0 |
| 2024-05-24 | 920 | 186.15 | 182 | 190.3 | 0% | -0.85 | -0.048 | 1.156 | 0 | 0 |
| 2024-05-24 | 930 | 194.55 | 190.5 | 198.6 | 0% | -0.877 | -0.039 | 0.991 | 0 | 0 |
| 2024-05-24 | 940 | 203.9 | 198.9 | 208.9 | 0% | -0.885 | -0.036 | 0.951 | 0 | 0 |
| 2024-05-24 | 950 | 213 | 207.9 | 218.1 | 0% | -0.925 | -0.025 | 0.639 | 0 | 0 |
| 2024-05-24 | 960 | 222.2 | 217 | 227.4 | 0% | -0.94 | -0.019 | 0.529 | 0 | 0 |
| 2024-05-24 | 970 | 231.9 | 225.5 | 238.3 | 0% | -0.947 | -0.017 | 0.479 | 0 | 0 |
| 2024-05-24 | 980 | 241.8 | 234.3 | 249.3 | 0% | -0.949 | -0.016 | 0.466 | 0 | 0 |
| 2024-05-24 | 1,000 | 261.7 | 254.3 | 269.1 | 0% | -0.952 | -0.016 | 0.445 | 0 | 0 |
| 2024-05-24 | 1,020 | 281.55 | 274.1 | 289 | 0% | -0.955 | -0.016 | 0.425 | 0 | 0 |
| 2024-05-24 | 1,040 | 301.7 | 294.6 | 308.8 | 0% | -0.954 | -0.017 | 0.43 | 0 | 0 |
| 2024-05-24 | 1,060 | 321.9 | 314.9 | 328.9 | 0% | -0.954 | -0.019 | 0.433 | 0 | 0 |
| 2024-05-24 | 1,080 | 341.45 | 334.2 | 348.7 | 0% | -0.853 | -0.083 | 1.193 | 0 | 0 |
| 2024-05-24 | 1,100 | 361.55 | 354.2 | 368.9 | 0% | -0.959 | -0.018 | 0.4 | 0 | 0 |
| 2024-05-24 | 1,120 | 381.8 | 374.8 | 388.8 | 0% | -0.957 | -0.021 | 0.408 | 0 | 0 |
| 2024-05-24 | 1,140 | 401.45 | 394 | 408.9 | 0% | -0.859 | -0.09 | 1.161 | 0 | 0 |
| 2024-05-24 | 1,160 | 421.1 | 413.9 | 428.3 | 0% | -0.864 | -0.088 | 1.134 | 0 | 0 |
| 2024-05-24 | 1,180 | 441.55 | 434.1 | 449 | 0% | -0.961 | -0.02 | 0.381 | 0 | 0 |
