| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 34.3 | 26 | 7 | 1,413 | 1,876 | 142 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 270 | 4.425 | 2.45 | 6.4 | 0% | -0.021 | -0.017 | 0.471 | 62 | 0 |
| 2024-05-24 | 280 | 4.475 | 2.25 | 6.7 | 0% | -0.022 | -0.017 | 0.488 | 5 | 0 |
| 2024-05-24 | 290 | 4.5 | 1.9 | 7.1 | 0% | -0.022 | -0.017 | 0.504 | 2 | 0 |
| 2024-05-24 | 300 | 4.5 | 4 | 5 | 0% | -0.023 | -0.017 | 0.518 | 125 | 0 |
| 2024-05-24 | 310 | 4.175 | 2.35 | 6 | 0% | -0.023 | -0.015 | 0.511 | 4 | 0 |
| 2024-05-24 | 320 | 4.8 | 2.6 | 7 | 0% | -0.026 | -0.017 | 0.568 | 8 | 0 |
| 2024-05-24 | 330 | 5.45 | 2.9 | 8 | 0% | -0.029 | -0.019 | 0.625 | 22 | 0 |
| 2024-05-24 | 340 | 5.85 | 3.2 | 8.5 | 0% | -0.031 | -0.019 | 0.667 | 14 | 0 |
| 2024-05-24 | 350 | 6.25 | 3.5 | 9 | 0% | -0.034 | -0.02 | 0.709 | 13 | 0 |
| 2024-05-24 | 360 | 8.1 | 3.8 | 12.4 | 0% | -0.041 | -0.024 | 0.83 | 4 | 0 |
| 2024-05-24 | 370 | 8.9 | 4.5 | 13.3 | 0% | -0.045 | -0.026 | 0.891 | 4 | 0 |
| 2024-05-24 | 380 | 9.6 | 5 | 14.2 | 0% | -0.048 | -0.027 | 0.948 | 11 | 0 |
| 2024-05-24 | 390 | 12.8 | 9.6 | 16 | 0% | -0.059 | -0.033 | 1.107 | 27 | 0 |
| 2024-05-24 | 400 | 13.55 | 10.1 | 17 | 0% | -0.063 | -0.034 | 1.163 | 32 | 0 |
| 2024-05-24 | 410 | 13.85 | 11.3 | 16.4 | 0% | -0.065 | -0.034 | 1.203 | 26 | 0 |
| 2024-05-24 | 420 | 14.95 | 12.3 | 17.6 | 0% | -0.07 | -0.035 | 1.272 | 6 | 0 |
| 2024-05-24 | 430 | 15.7 | 13.2 | 18.2 | 0% | -0.074 | -0.036 | 1.33 | 110 | 0 |
| 2024-05-24 | 440 | 16.95 | 14.5 | 19.4 | 0% | -0.08 | -0.037 | 1.403 | 7 | 0 |
| 2024-05-24 | 450 | 18.2 | 15.7 | 20.7 | 0% | -0.086 | -0.039 | 1.477 | 5 | 0 |
| 2024-05-24 | 460 | 19.75 | 17.3 | 22.2 | 0% | -0.092 | -0.04 | 1.558 | 3 | 0 |
| 2024-05-24 | 470 | 21.1 | 18.3 | 23.9 | 0% | -0.098 | -0.042 | 1.632 | 4 | 0 |
| 2024-05-24 | 480 | 22.65 | 20 | 25.3 | 0% | -0.105 | -0.043 | 1.711 | 20 | 0 |
| 2024-05-24 | 490 | 24.6 | 21.6 | 27.6 | 0% | -0.112 | -0.045 | 1.798 | 17 | 0 |
| 2024-05-24 | 500 | 23.55 | 20.8 | 26.3 | 0% | -0.116 | -0.044 | 1.832 | 151 | 1 |
| 2024-05-24 | 510 | 28.2 | 25.3 | 31.1 | 0% | -0.127 | -0.048 | 1.96 | 53 | 0 |
| 2024-05-24 | 520 | 30.05 | 27.2 | 32.9 | 0% | -0.135 | -0.049 | 2.041 | 17 | 0 |
| 2024-05-24 | 530 | 32.25 | 29.1 | 35.4 | 0% | -0.143 | -0.051 | 2.126 | 114 | 0 |
| 2024-05-24 | 540 | 34.3 | 31.5 | 37.1 | 0% | -0.151 | -0.052 | 2.206 | 9 | 0 |
| 2024-05-24 | 550 | 36.5 | 33.7 | 39.3 | 0% | -0.16 | -0.053 | 2.287 | 26 | 0 |
| 2024-05-24 | 560 | 39.15 | 36.2 | 42.1 | 0% | -0.17 | -0.055 | 2.373 | 13 | 0 |
| 2024-05-24 | 570 | 41.7 | 38.4 | 45 | 0% | -0.179 | -0.056 | 2.455 | 7 | 0 |
| 2024-05-24 | 580 | 44.45 | 40.9 | 48 | 0% | -0.188 | -0.056 | 2.529 | 50 | 2 |
| 2024-05-24 | 590 | 47.55 | 44.1 | 51 | 0% | -0.199 | -0.058 | 2.619 | 16 | 0 |
| 2024-05-24 | 600 | 49.75 | 46.5 | 53 | 0% | -0.209 | -0.059 | 2.689 | 78 | 0 |
| 2024-05-24 | 610 | 52.65 | 49.5 | 55.8 | 0% | -0.219 | -0.059 | 2.765 | 0 | 0 |
| 2024-05-24 | 620 | 56.05 | 52.7 | 59.4 | 0% | -0.23 | -0.061 | 2.842 | 17 | 0 |
| 2024-05-24 | 630 | 59.55 | 56.1 | 63 | 0% | -0.241 | -0.061 | 2.916 | 65 | 0 |
| 2024-05-24 | 640 | 62.55 | 59.1 | 66 | 0% | -0.253 | -0.063 | 2.989 | 6 | 1 |
| 2024-05-24 | 650 | 66.55 | 63.2 | 69.9 | 0% | -0.262 | -0.061 | 3.044 | 147 | 1 |
| 2024-05-24 | 660 | 70.1 | 67.2 | 73 | 0% | -0.277 | -0.064 | 3.112 | 13 | 0 |
| 2024-05-24 | 670 | 73.8 | 70.6 | 77 | 0% | -0.288 | -0.064 | 3.175 | 10 | 0 |
| 2024-05-24 | 680 | 77.95 | 74.9 | 81 | 0% | -0.301 | -0.064 | 3.233 | 40 | 0 |
| 2024-05-24 | 690 | 81.65 | 78.4 | 84.9 | 0% | -0.312 | -0.064 | 3.289 | 113 | 0 |
| 2024-05-24 | 700 | 84.1 | 79.2 | 89 | 0% | -0.325 | -0.063 | 3.336 | 222 | 0 |
| 2024-05-24 | 710 | 89.5 | 86.1 | 92.9 | 0% | -0.338 | -0.064 | 3.386 | 20 | 0 |
| 2024-05-24 | 720 | 93.5 | 90 | 97 | 0% | -0.352 | -0.064 | 3.428 | 29 | 0 |
| 2024-05-24 | 730 | 98.25 | 94.5 | 102 | 0% | -0.364 | -0.064 | 3.468 | 15 | 0 |
| 2024-05-24 | 740 | 103.15 | 99.3 | 107 | +7.5% | -0.38 | -0.062 | 3.499 | 23 | 1 |
| 2024-05-24 | 750 | 108.2 | 104.2 | 112.2 | +6.2% | -0.394 | -0.062 | 3.527 | 19 | 1 |
| 2024-05-24 | 760 | 113.05 | 108.7 | 117.4 | 0% | -0.405 | -0.063 | 3.556 | 13 | 0 |
| 2024-05-24 | 780 | 123.65 | 118.6 | 128.7 | 0% | -0.436 | -0.062 | 3.583 | 21 | 0 |
| 2024-05-24 | 800 | 134.1 | 129.6 | 138.6 | 0% | -0.462 | -0.06 | 3.614 | 13 | 0 |
| 2024-05-24 | 820 | 145.45 | 141.1 | 149.8 | 0% | -0.489 | -0.058 | 3.627 | 9 | 0 |
| 2024-05-24 | 840 | 157.6 | 153 | 162.2 | 0% | -0.52 | -0.056 | 3.585 | 4 | 0 |
| 2024-05-24 | 860 | 170.05 | 165.3 | 174.8 | 0% | -0.558 | -0.054 | 3.478 | 4 | 0 |
| 2024-05-24 | 880 | 181.75 | 175.6 | 187.9 | 0% | -0.585 | -0.05 | 3.446 | 1 | 0 |
| 2024-05-24 | 900 | 195.65 | 189.4 | 201.9 | 0% | -0.608 | -0.047 | 3.409 | 6 | 0 |
| 2024-05-24 | 920 | 210.55 | 205.2 | 215.9 | 0% | -0.648 | -0.044 | 3.197 | 1 | 0 |
| 2024-05-24 | 940 | 224.05 | 216.7 | 231.4 | 0% | -0.691 | -0.04 | 2.946 | 0 | 0 |
| 2024-05-24 | 960 | 241.35 | 235.6 | 247.1 | 0% | -0.707 | -0.038 | 2.887 | 0 | 0 |
| 2024-05-24 | 980 | 257.15 | 251.7 | 262.6 | 0% | -0.726 | -0.035 | 2.815 | 0 | 0 |
| 2024-05-24 | 1,000 | 273.5 | 267.5 | 279.5 | 0% | -0.776 | -0.03 | 2.396 | 0 | 0 |
| 2024-05-24 | 1,020 | 290 | 284.2 | 295.8 | 0% | -0.803 | -0.026 | 2.199 | 0 | 0 |
| 2024-05-24 | 1,040 | 308.15 | 302.3 | 314 | 0% | -0.816 | -0.024 | 2.107 | 0 | 0 |
| 2024-05-24 | 1,060 | 325.45 | 319 | 331.9 | 0% | -0.876 | -0.017 | 1.485 | 0 | 0 |
| 2024-05-24 | 1,080 | 343 | 334.2 | 351.8 | 0% | -0.905 | -0.012 | 1.193 | 0 | 0 |
| 2024-05-24 | 1,100 | 360.8 | 352 | 369.6 | 0% | -0.817 | -0.029 | 2.113 | 0 | 0 |
| 2024-05-24 | 1,120 | 381 | 372 | 390 | 0% | -0.818 | -0.03 | 2.105 | 0 | 0 |
| 2024-05-24 | 1,140 | 400.95 | 392 | 409.9 | 0% | -0.821 | -0.031 | 2.089 | 0 | 0 |
| 2024-05-24 | 1,160 | 421.95 | 412 | 431.9 | 0% | -0.918 | -0.011 | 1.078 | 0 | 0 |
| 2024-05-24 | 1,180 | 440.95 | 432 | 449.9 | 0% | -0.825 | -0.033 | 2.064 | 0 | 0 |
