| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 34.04 | 12,422 | 11,362 | 17,677 | 10,535 | 204 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 150 | 0.16 | 0 | 0.32 | 0% | -0.001 | -0.011 | 0.001 | 13 | 3 |
| 2024-05-24 | 155 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-24 | 160 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 21 | 0 |
| 2024-05-24 | 165 | 0.16 | 0 | 0.32 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 170 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 175 | 0.16 | 0 | 0.32 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 180 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 185 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 190 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 117 | 0 |
| 2024-05-24 | 195 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 200 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 84 | 0 |
| 2024-05-24 | 205 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 210 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-24 | 215 | 0.88 | 0 | 1.76 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-24 | 220 | 0.545 | 0 | 1.09 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-24 | 225 | 0.385 | 0 | 0.77 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-24 | 230 | 0.29 | 0 | 0.58 | 0% | 0 | 0 | 0 | 69 | 0 |
| 2024-05-24 | 235 | 0.035 | 0 | 0.07 | 0% | 0 | 0 | 0 | 45 | 0 |
| 2024-05-24 | 237.5 | 0.295 | 0 | 0.59 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-24 | 240 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 618 | 0 |
| 2024-05-24 | 242.5 | 0.265 | 0 | 0.53 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 245 | 0.07 | 0 | 0.14 | 0% | 0 | 0 | 0 | 77 | 0 |
| 2024-05-24 | 247.5 | 0.165 | 0 | 0.33 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-24 | 250 | 0.025 | 0 | 0.05 | -33.3% | -0.002 | -0.017 | 0.003 | 317 | 15 |
| 2024-05-24 | 252.5 | 0.17 | 0 | 0.34 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 255 | 0.025 | 0 | 0.05 | +450% | -0.01 | -0.07 | 0.011 | 131 | 25 |
| 2024-05-24 | 257.5 | 0.63 | 0 | 1.26 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 260 | 0.02 | 0 | 0.04 | +100% | -0.003 | -0.017 | 0.003 | 258 | 16 |
| 2024-05-24 | 262.5 | 0.23 | 0 | 0.46 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-24 | 265 | 0.1 | 0.01 | 0.19 | +11.1% | -0.01 | -0.063 | 0.011 | 297 | 1 |
| 2024-05-24 | 267.5 | 1.42 | 0 | 2.84 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-24 | 270 | 0.05 | 0 | 0.1 | -50% | -0.006 | -0.029 | 0.006 | 947 | 95 |
| 2024-05-24 | 272.5 | 0.18 | 0 | 0.36 | 0% | 0 | 0 | 0 | 257 | 0 |
| 2024-05-24 | 275 | 0.045 | 0 | 0.09 | -70% | -0.005 | -0.023 | 0.006 | 283 | 24 |
| 2024-05-24 | 277.5 | 0.055 | 0 | 0.11 | -33.3% | -0.013 | -0.06 | 0.014 | 326 | 2 |
| 2024-05-24 | 280 | 0.085 | 0 | 0.17 | -69.2% | -0.011 | -0.049 | 0.012 | 586 | 160 |
| 2024-05-24 | 282.5 | 0.05 | 0.02 | 0.08 | -72% | -0.011 | -0.044 | 0.012 | 166 | 24 |
| 2024-05-24 | 285 | 0.08 | 0.07 | 0.09 | -64% | -0.014 | -0.053 | 0.015 | 357 | 291 |
| 2024-05-24 | 287.5 | 0.09 | 0.05 | 0.13 | -84.4% | -0.009 | -0.032 | 0.01 | 163 | 22 |
| 2024-05-24 | 290 | 0.12 | 0.1 | 0.14 | -76% | -0.02 | -0.064 | 0.02 | 877 | 290 |
| 2024-05-24 | 292.5 | 0.16 | 0.11 | 0.21 | -74.3% | -0.028 | -0.087 | 0.027 | 174 | 85 |
| 2024-05-24 | 295 | 0.21 | 0.15 | 0.27 | -78.9% | -0.031 | -0.089 | 0.029 | 619 | 570 |
| 2024-05-24 | 297.5 | 0.245 | 0.19 | 0.3 | -83.8% | -0.038 | -0.097 | 0.034 | 270 | 66 |
| 2024-05-24 | 300 | 0.21 | 0.05 | 0.37 | -77.8% | -0.039 | -0.091 | 0.035 | 612 | 525 |
| 2024-05-24 | 302.5 | 0.425 | 0.34 | 0.51 | -80.4% | -0.072 | -0.155 | 0.057 | 177 | 295 |
| 2024-05-24 | 305 | 0.66 | 0.51 | 0.81 | -78.5% | -0.099 | -0.194 | 0.072 | 438 | 581 |
| 2024-05-24 | 307.5 | 0.855 | 0.73 | 0.98 | -75.9% | -0.132 | -0.232 | 0.088 | 177 | 196 |
| 2024-05-24 | 310 | 1.2 | 1.11 | 1.29 | -73.9% | -0.177 | -0.279 | 0.107 | 986 | 1,957 |
| 2024-05-24 | 312.5 | 1.69 | 1.51 | 1.87 | -74.1% | -0.221 | -0.304 | 0.122 | 132 | 363 |
| 2024-05-24 | 315 | 2.365 | 2.13 | 2.6 | -68.7% | -0.287 | -0.348 | 0.14 | 233 | 2,371 |
| 2024-05-24 | 317.5 | 3.225 | 3.1 | 3.35 | -65.4% | -0.359 | -0.384 | 0.154 | 217 | 2,108 |
| 2024-05-24 | 320 | 4.225 | 4.05 | 4.4 | -59% | -0.437 | -0.412 | 0.162 | 288 | 694 |
| 2024-05-24 | 322.5 | 5.425 | 5.3 | 5.55 | -62.6% | -0.513 | -0.413 | 0.164 | 5 | 436 |
| 2024-05-24 | 325 | 6.9 | 6.7 | 7.1 | -46.6% | -0.586 | -0.411 | 0.161 | 55 | 114 |
| 2024-05-24 | 327.5 | 8.325 | 7.45 | 9.2 | 0% | -0.67 | -0.348 | 0.149 | 0 | 0 |
| 2024-05-24 | 330 | 10.35 | 9.35 | 11.35 | 0% | -0.743 | -0.3 | 0.133 | 19 | 24 |
| 2024-05-24 | 332.5 | 12.6 | 10.45 | 14.75 | 0% | -0.766 | -0.334 | 0.126 | 2 | 0 |
| 2024-05-24 | 335 | 13.9 | 13 | 14.8 | -42.1% | -0.879 | -0.16 | 0.083 | 19 | 2 |
| 2024-05-24 | 337.5 | 16.75 | 15.85 | 17.65 | 0% | -0.857 | -0.24 | 0.093 | 1 | 1 |
| 2024-05-24 | 340 | 18.9 | 17.9 | 19.9 | -32.1% | -0.957 | -0.064 | 0.037 | 3 | 5 |
| 2024-05-24 | 342.5 | 21.225 | 20.1 | 22.35 | 0% | -0.927 | -0.138 | 0.057 | 0 | 0 |
| 2024-05-24 | 345 | 23.925 | 22.65 | 25.2 | 0% | -0.91 | -0.197 | 0.066 | 0 | 0 |
| 2024-05-24 | 347.5 | 26.35 | 24.4 | 28.3 | 0% | -0.922 | -0.184 | 0.06 | 0 | 0 |
| 2024-05-24 | 350 | 28.25 | 24.45 | 32.05 | -31.5% | -0.783 | -0.768 | 0.121 | 5 | 1 |
| 2024-05-24 | 352.5 | 31.05 | 28.65 | 33.45 | 0% | -0.962 | -0.095 | 0.033 | 0 | 0 |
| 2024-05-24 | 355 | 33.75 | 31.05 | 36.45 | 0% | -0.943 | -0.167 | 0.047 | 0 | 0 |
| 2024-05-24 | 357.5 | 35.825 | 32.3 | 39.35 | 0% | -0.808 | -0.798 | 0.112 | 0 | 0 |
| 2024-05-24 | 360 | 38.2 | 35.95 | 40.45 | 0% | -0.858 | -0.573 | 0.093 | 0 | 0 |
| 2024-05-24 | 362.5 | 41.8 | 39.3 | 44.3 | 0% | -0.913 | -0.334 | 0.065 | 0 | 0 |
| 2024-05-24 | 365 | 43.6 | 41 | 46.2 | 0% | -0.965 | -0.125 | 0.032 | 0 | 0 |
| 2024-05-24 | 367.5 | 46.025 | 43.55 | 48.5 | 0% | -0.974 | -0.093 | 0.024 | 0 | 0 |
| 2024-05-24 | 370 | 48.15 | 45 | 51.3 | 0% | -0.847 | -0.78 | 0.097 | 0 | 0 |
| 2024-05-24 | 372.5 | 51.175 | 48.5 | 53.85 | 0% | -0.962 | -0.159 | 0.034 | 0 | 0 |
| 2024-05-24 | 375 | 53.65 | 51.05 | 56.25 | 0% | -0.965 | -0.152 | 0.032 | 0 | 0 |
| 2024-05-24 | 377.5 | 55.475 | 52 | 58.95 | 0% | -0.853 | -0.844 | 0.095 | 0 | 0 |
| 2024-05-24 | 380 | 58.15 | 55.1 | 61.2 | 0% | -0.863 | -0.807 | 0.09 | 0 | 0 |
| 2024-05-24 | 382.5 | 61.125 | 58.55 | 63.7 | 0% | -0.97 | -0.146 | 0.028 | 0 | 0 |
| 2024-05-24 | 385 | 63.6 | 61.05 | 66.15 | 0% | -0.972 | -0.138 | 0.026 | 0 | 0 |
| 2024-05-24 | 387.5 | 65.875 | 62.45 | 69.3 | 0% | -0.856 | -0.957 | 0.094 | 0 | 0 |
| 2024-05-24 | 390 | 67.975 | 64.15 | 71.8 | 0% | -0.858 | -0.968 | 0.092 | 0 | 0 |
| 2024-05-24 | 392.5 | 70.7 | 67.1 | 74.3 | 0% | -0.861 | -0.978 | 0.091 | 0 | 0 |
| 2024-05-24 | 395 | 73.55 | 70.95 | 76.15 | 0% | -0.978 | -0.12 | 0.021 | 0 | 0 |
| 2024-05-24 | 397.5 | 75.925 | 73.35 | 78.5 | 0% | -0.992 | -0.043 | 0.009 | 0 | 0 |
| 2024-05-24 | 400 | 78.425 | 75.7 | 81.15 | 0% | -0.992 | -0.043 | 0.009 | 0 | 0 |
| 2024-05-24 | 402.5 | 80.85 | 77.35 | 84.35 | 0% | -0.868 | -1.028 | 0.088 | 0 | 0 |
| 2024-05-24 | 405 | 83.075 | 79.3 | 86.85 | 0% | -0.87 | -1.037 | 0.087 | 0 | 0 |
| 2024-05-24 | 407.5 | 86.4 | 83.45 | 89.35 | 0% | -0.96 | -0.274 | 0.035 | 0 | 0 |
| 2024-05-24 | 410 | 88.55 | 85.95 | 91.15 | 0% | -0.981 | -0.122 | 0.018 | 0 | 0 |
| 2024-05-24 | 412.5 | 90.625 | 87.45 | 93.8 | 0% | -0.887 | -0.944 | 0.079 | 0 | 0 |
| 2024-05-24 | 415 | 93.425 | 90.95 | 95.9 | 0% | -0.993 | -0.045 | 0.008 | 0 | 0 |
| 2024-05-24 | 417.5 | 95.95 | 93.6 | 98.3 | 0% | -0.99 | -0.063 | 0.01 | 0 | 0 |
| 2024-05-24 | 420 | 98.575 | 96 | 101.15 | 0% | -0.98 | -0.142 | 0.019 | 0 | 0 |
| 2024-05-24 | 422.5 | 100.925 | 98.4 | 103.45 | 0% | -0.993 | -0.047 | 0.008 | 0 | 0 |
| 2024-05-24 | 425 | 103.525 | 100.8 | 106.25 | 0% | -0.984 | -0.115 | 0.016 | 0 | 0 |
| 2024-05-24 | 427.5 | 106.075 | 103.2 | 108.95 | 0% | -0.981 | -0.145 | 0.019 | 0 | 0 |
| 2024-05-24 | 430 | 107.95 | 104.05 | 111.85 | 0% | -0.884 | -1.121 | 0.08 | 0 | 0 |
| 2024-05-24 | 440 | 118.5 | 115.3 | 121.7 | 0% | -0.987 | -0.103 | 0.013 | 0 | 0 |
| 2024-05-24 | 450 | 128.2 | 125.2 | 131.2 | 0% | -0.906 | -1.016 | 0.069 | 0 | 0 |
| 2024-05-24 | 460 | 138.65 | 136 | 141.3 | 0% | -0.98 | -0.193 | 0.02 | 0 | 0 |
| 2024-05-24 | 470 | 148.075 | 144.35 | 151.8 | 0% | -0.901 | -1.212 | 0.072 | 0 | 0 |
| 2024-05-24 | 480 | 158.8 | 155.9 | 161.7 | 0% | -0.975 | -0.276 | 0.024 | 0 | 0 |
| 2024-05-24 | 490 | 168.8 | 165.9 | 171.7 | 0% | -0.976 | -0.28 | 0.023 | 0 | 0 |
