| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 33.41 | 81 | 88 | 5,374 | 9,319 | 162 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 175 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 164 | 0 |
| 2024-05-24 | 180 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-24 | 185 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-24 | 190 | 2.425 | 0.05 | 4.8 | 0% | -0.011 | -0.03 | 0.166 | 37 | 0 |
| 2024-05-24 | 195 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 32 | 0 |
| 2024-05-24 | 200 | 0.75 | 0.25 | 1.25 | 0% | -0.005 | -0.012 | 0.081 | 72 | 0 |
| 2024-05-24 | 210 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-24 | 220 | 2.175 | 0.05 | 4.3 | 0% | -0.011 | -0.027 | 0.172 | 32 | 0 |
| 2024-05-24 | 230 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-24 | 240 | 2.425 | 0.05 | 4.8 | 0% | -0.013 | -0.029 | 0.197 | 6 | 0 |
| 2024-05-24 | 250 | 0.625 | 0 | 1.25 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-24 | 260 | 2.875 | 0.05 | 5.7 | 0% | -0.016 | -0.033 | 0.232 | 34 | 0 |
| 2024-05-24 | 270 | 2.5 | 0.3 | 4.7 | 0% | -0.015 | -0.03 | 0.22 | 116 | 0 |
| 2024-05-24 | 280 | 0.9 | 0.35 | 1.45 | 0% | -0.007 | -0.013 | 0.118 | 64 | 0 |
| 2024-05-24 | 290 | 0.85 | 0.4 | 1.3 | 0% | -0.007 | -0.012 | 0.117 | 82 | 0 |
| 2024-05-24 | 300 | 0.95 | 0.45 | 1.45 | 0% | -0.008 | -0.014 | 0.13 | 115 | 0 |
| 2024-05-24 | 310 | 2.65 | 0.5 | 4.8 | 0% | -0.017 | -0.03 | 0.256 | 66 | 0 |
| 2024-05-24 | 320 | 2.675 | 0.55 | 4.8 | 0% | -0.018 | -0.03 | 0.265 | 125 | 0 |
| 2024-05-24 | 330 | 1.5 | 0.8 | 2.2 | 0% | -0.012 | -0.019 | 0.191 | 121 | 0 |
| 2024-05-24 | 340 | 1.05 | 0.2 | 1.9 | 0% | -0.01 | -0.014 | 0.157 | 133 | 0 |
| 2024-05-24 | 350 | 1.475 | 0.3 | 2.65 | 0% | -0.013 | -0.019 | 0.201 | 224 | 0 |
| 2024-05-24 | 360 | 1.625 | 1.2 | 2.05 | 0% | -0.015 | -0.02 | 0.22 | 67 | 0 |
| 2024-05-24 | 370 | 1.8 | 1.4 | 2.2 | 0% | -0.016 | -0.022 | 0.241 | 49 | 0 |
| 2024-05-24 | 380 | 1.975 | 1.55 | 2.4 | 0% | -0.018 | -0.023 | 0.262 | 111 | 0 |
| 2024-05-24 | 390 | 2.175 | 1.75 | 2.6 | 0% | -0.02 | -0.025 | 0.286 | 99 | 0 |
| 2024-05-24 | 400 | 2.425 | 2 | 2.85 | 0% | -0.022 | -0.026 | 0.314 | 209 | 0 |
| 2024-05-24 | 410 | 2.65 | 2.2 | 3.1 | 0% | -0.024 | -0.028 | 0.341 | 73 | 0 |
| 2024-05-24 | 420 | 2.95 | 2.5 | 3.4 | 0% | -0.027 | -0.03 | 0.373 | 117 | 0 |
| 2024-05-24 | 430 | 3.25 | 2.8 | 3.7 | 0% | -0.03 | -0.032 | 0.406 | 302 | 0 |
| 2024-05-24 | 440 | 3.6 | 3.1 | 4.1 | 0% | -0.033 | -0.034 | 0.442 | 48 | 0 |
| 2024-05-24 | 450 | 4 | 3.5 | 4.5 | 0% | -0.036 | -0.035 | 0.465 | 241 | 1 |
| 2024-05-24 | 460 | 4.4 | 3.9 | 4.9 | 0% | -0.041 | -0.039 | 0.522 | 93 | 0 |
| 2024-05-24 | 470 | 4.9 | 4.4 | 5.4 | 0% | -0.045 | -0.042 | 0.568 | 49 | 0 |
| 2024-05-24 | 480 | 5.45 | 4.9 | 6 | 0% | -0.05 | -0.045 | 0.617 | 137 | 0 |
| 2024-05-24 | 490 | 6 | 5.6 | 6.4 | 0% | -0.055 | -0.047 | 0.666 | 191 | 0 |
| 2024-05-24 | 500 | 6.75 | 6.3 | 7.2 | 0% | -0.062 | -0.051 | 0.728 | 336 | 40 |
| 2024-05-24 | 510 | 7.6 | 7.2 | 8 | 0% | -0.067 | -0.052 | 0.769 | 57 | 1 |
| 2024-05-24 | 520 | 8.4 | 7.9 | 8.9 | 0% | -0.076 | -0.057 | 0.849 | 142 | 0 |
| 2024-05-24 | 530 | 9.35 | 8.9 | 9.8 | 0% | -0.084 | -0.061 | 0.914 | 947 | 0 |
| 2024-05-24 | 540 | 10.45 | 9.9 | 11 | 0% | -0.093 | -0.065 | 0.985 | 112 | 0 |
| 2024-05-24 | 550 | 11.8 | 11.3 | 12.3 | 0% | -0.103 | -0.069 | 1.063 | 122 | 5 |
| 2024-05-24 | 560 | 13.05 | 12.6 | 13.5 | 0% | -0.113 | -0.073 | 1.135 | 68 | 0 |
| 2024-05-24 | 570 | 14.55 | 14 | 15.1 | 0% | -0.124 | -0.077 | 1.214 | 94 | 0 |
| 2024-05-24 | 580 | 16.15 | 15.6 | 16.7 | +9.2% | -0.134 | -0.08 | 1.283 | 70 | 1 |
| 2024-05-24 | 590 | 17.8 | 17.3 | 18.3 | 0% | -0.148 | -0.084 | 1.37 | 55 | 0 |
| 2024-05-24 | 600 | 19.65 | 19.2 | 20.1 | 0% | -0.161 | -0.088 | 1.449 | 319 | 2 |
| 2024-05-24 | 610 | 21.75 | 21.2 | 22.3 | 0% | -0.175 | -0.092 | 1.53 | 481 | 5 |
| 2024-05-24 | 620 | 23.8 | 23.1 | 24.5 | 0% | -0.189 | -0.095 | 1.607 | 270 | 0 |
| 2024-05-24 | 630 | 26.2 | 25.3 | 27.1 | 0% | -0.203 | -0.096 | 1.676 | 62 | 10 |
| 2024-05-24 | 640 | 29.45 | 28.1 | 30.8 | 0% | -0.223 | -0.103 | 1.77 | 197 | 0 |
| 2024-05-24 | 650 | 31.6 | 30.9 | 32.3 | 0% | -0.239 | -0.104 | 1.837 | 847 | 1 |
| 2024-05-24 | 660 | 34.7 | 34 | 35.4 | 0% | -0.257 | -0.107 | 1.907 | 247 | 0 |
| 2024-05-24 | 670 | 37.8 | 37 | 38.6 | 0% | -0.275 | -0.109 | 1.974 | 300 | 0 |
| 2024-05-24 | 680 | 41.15 | 40.3 | 42 | 0% | -0.295 | -0.111 | 2.037 | 111 | 0 |
| 2024-05-24 | 690 | 44.65 | 43.8 | 45.5 | 0% | -0.314 | -0.113 | 2.095 | 158 | 0 |
| 2024-05-24 | 700 | 48.55 | 47.8 | 49.3 | 0% | -0.334 | -0.114 | 2.149 | 155 | 2 |
| 2024-05-24 | 710 | 52.6 | 51.7 | 53.5 | 0% | -0.355 | -0.113 | 2.194 | 125 | 2 |
| 2024-05-24 | 720 | 56.8 | 55.9 | 57.7 | 0% | -0.376 | -0.115 | 2.236 | 130 | 0 |
| 2024-05-24 | 740 | 65.75 | 65 | 66.5 | +23.4% | -0.42 | -0.114 | 2.297 | 151 | 10 |
| 2024-05-24 | 760 | 75.35 | 73.9 | 76.8 | +19.4% | -0.466 | -0.112 | 2.324 | 63 | 1 |
| 2024-05-24 | 780 | 86.25 | 84.8 | 87.7 | 0% | -0.511 | -0.108 | 2.325 | 70 | 2 |
| 2024-05-24 | 800 | 98.3 | 96.8 | 99.8 | 0% | -0.561 | -0.103 | 2.278 | 68 | 3 |
| 2024-05-24 | 820 | 108.95 | 103.6 | 114.3 | 0% | -0.61 | -0.091 | 2.209 | 7 | 0 |
| 2024-05-24 | 840 | 122.55 | 117 | 128.1 | +15.7% | -0.678 | -0.077 | 2.01 | 240 | 1 |
| 2024-05-24 | 860 | 139.45 | 135.4 | 143.5 | +17.4% | -0.71 | -0.072 | 1.927 | 18 | 1 |
| 2024-05-24 | 880 | 152.05 | 147.3 | 156.8 | 0% | -0.76 | -0.061 | 1.716 | 4 | 0 |
| 2024-05-24 | 900 | 170.7 | 166.4 | 175 | 0% | -0.785 | -0.06 | 1.597 | 10 | 0 |
| 2024-05-24 | 920 | 187.15 | 183 | 191.3 | 0% | -0.836 | -0.046 | 1.298 | 9 | 0 |
| 2024-05-24 | 940 | 204.3 | 199.3 | 209.3 | 0% | -0.876 | -0.034 | 1.055 | 0 | 0 |
| 2024-05-24 | 960 | 223 | 217.6 | 228.4 | 0% | -0.921 | -0.023 | 0.703 | 0 | 0 |
| 2024-05-24 | 980 | 242.35 | 235 | 249.7 | 0% | -0.936 | -0.019 | 0.587 | 0 | 0 |
| 2024-05-24 | 1,000 | 261.75 | 254.5 | 269 | 0% | -0.947 | -0.015 | 0.508 | 0 | 0 |
| 2024-05-24 | 1,020 | 281.55 | 274.2 | 288.9 | 0% | -0.95 | -0.015 | 0.485 | 0 | 0 |
| 2024-05-24 | 1,040 | 301.8 | 294.9 | 308.7 | 0% | -0.949 | -0.017 | 0.495 | 0 | 0 |
| 2024-05-24 | 1,060 | 321.45 | 314 | 328.9 | 0% | -0.842 | -0.072 | 1.321 | 0 | 0 |
| 2024-05-24 | 1,080 | 341.5 | 334.1 | 348.9 | 0% | -0.954 | -0.016 | 0.457 | 0 | 0 |
| 2024-05-24 | 1,100 | 361.9 | 354.9 | 368.9 | 0% | -0.952 | -0.019 | 0.477 | 0 | 0 |
| 2024-05-24 | 1,120 | 381.7 | 374.5 | 388.9 | 0% | -0.954 | -0.019 | 0.46 | 0 | 0 |
| 2024-05-24 | 1,140 | 401.45 | 394.1 | 408.8 | 0% | -0.853 | -0.079 | 1.264 | 0 | 0 |
| 2024-05-24 | 1,160 | 420.85 | 413.9 | 427.8 | 0% | -0.873 | -0.071 | 1.115 | 0 | 0 |
| 2024-05-24 | 1,180 | 440.9 | 434 | 447.8 | 0% | -0.875 | -0.073 | 1.106 | 0 | 0 |
