| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 32.14 | 2,935 | 1,424 | 3,810 | 4,157 | 140 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 150 | 0.32 | 0 | 0.64 | -89.3% | -0.006 | -0.072 | 0.011 | 394 | 1 |
| 2024-05-24 | 155 | 1.825 | 0 | 3.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 160 | 1.825 | 0 | 3.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 165 | 1.825 | 0 | 3.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 170 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 175 | 2.075 | 0 | 4.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 180 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 185 | 1.775 | 0 | 3.55 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 190 | 1.775 | 0 | 3.55 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 195 | 1.875 | 0 | 3.75 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 200 | 2.05 | 0 | 4.1 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-24 | 205 | 0.47 | 0 | 0.94 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 210 | 0.47 | 0 | 0.94 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 215 | 0.135 | 0 | 0.27 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 220 | 0.245 | 0 | 0.49 | 0% | -0.001 | -0.005 | 0.002 | 72 | 2 |
| 2024-05-24 | 225 | 0.23 | 0 | 0.46 | 0% | -0.002 | -0.012 | 0.004 | 11 | 16 |
| 2024-05-24 | 230 | 0.05 | 0 | 0.1 | 0% | -0.004 | -0.021 | 0.008 | 69 | 2 |
| 2024-05-24 | 235 | 0.02 | 0 | 0.04 | 0% | -0.003 | -0.015 | 0.006 | 5 | 8 |
| 2024-05-24 | 240 | 0.27 | 0 | 0.54 | 0% | 0 | 0 | 0 | 158 | 0 |
| 2024-05-24 | 245 | 0.325 | 0 | 0.65 | 0% | -0.006 | -0.023 | 0.01 | 63 | 6 |
| 2024-05-24 | 250 | 0.05 | 0 | 0.1 | -40% | -0.006 | -0.02 | 0.01 | 243 | 2 |
| 2024-05-24 | 255 | 0.275 | 0 | 0.55 | -90% | -0.001 | -0.004 | 0.003 | 186 | 27 |
| 2024-05-24 | 260 | 0.645 | 0 | 1.29 | -70% | -0.006 | -0.019 | 0.011 | 102 | 3 |
| 2024-05-24 | 265 | 0.085 | 0.02 | 0.15 | -68.4% | -0.007 | -0.019 | 0.012 | 95 | 2 |
| 2024-05-24 | 270 | 0.135 | 0.03 | 0.24 | -20% | -0.022 | -0.057 | 0.032 | 223 | 1 |
| 2024-05-24 | 275 | 0.12 | 0.01 | 0.23 | -50% | -0.017 | -0.038 | 0.025 | 87 | 12 |
| 2024-05-24 | 280 | 0.2 | 0.12 | 0.28 | -77.8% | -0.017 | -0.035 | 0.026 | 511 | 22 |
| 2024-05-24 | 285 | 0.22 | 0.14 | 0.3 | -80.2% | -0.025 | -0.045 | 0.036 | 218 | 41 |
| 2024-05-24 | 287.5 | 0.33 | 0.16 | 0.5 | -54.2% | -0.038 | -0.066 | 0.05 | 2 | 2 |
| 2024-05-24 | 290 | 0.365 | 0.25 | 0.48 | -73.6% | -0.041 | -0.064 | 0.053 | 170 | 31 |
| 2024-05-24 | 292.5 | 0.415 | 0.34 | 0.49 | -76.7% | -0.055 | -0.082 | 0.067 | 70 | 5 |
| 2024-05-24 | 295 | 0.455 | 0.25 | 0.66 | -68.9% | -0.068 | -0.096 | 0.08 | 138 | 72 |
| 2024-05-24 | 297.5 | 0.755 | 0.6 | 0.91 | -70.6% | -0.084 | -0.109 | 0.094 | 205 | 66 |
| 2024-05-24 | 300 | 0.985 | 0.91 | 1.06 | -69.1% | -0.106 | -0.128 | 0.112 | 419 | 127 |
| 2024-05-24 | 302.5 | 1.305 | 1.21 | 1.4 | -57% | -0.134 | -0.15 | 0.131 | 38 | 25 |
| 2024-05-24 | 305 | 1.62 | 1.46 | 1.78 | -70.1% | -0.164 | -0.168 | 0.15 | 117 | 113 |
| 2024-05-24 | 307.5 | 2.18 | 1.7 | 2.66 | -67.9% | -0.207 | -0.199 | 0.173 | 61 | 56 |
| 2024-05-24 | 310 | 2.58 | 2.33 | 2.83 | -66.1% | -0.241 | -0.209 | 0.189 | 114 | 129 |
| 2024-05-24 | 312.5 | 3.325 | 3 | 3.65 | -62.8% | -0.287 | -0.226 | 0.206 | 24 | 57 |
| 2024-05-24 | 315 | 4.525 | 4.05 | 5 | -58.5% | -0.336 | -0.24 | 0.221 | 30 | 112 |
| 2024-05-24 | 317.5 | 5.375 | 4.7 | 6.05 | -52.7% | -0.387 | -0.247 | 0.232 | 27 | 77 |
| 2024-05-24 | 320 | 6.25 | 6 | 6.5 | -57.9% | -0.444 | -0.259 | 0.239 | 165 | 330 |
| 2024-05-24 | 325 | 8.575 | 7.95 | 9.2 | -52.8% | -0.554 | -0.251 | 0.24 | 23 | 57 |
| 2024-05-24 | 330 | 10.8 | 9.2 | 12.4 | -45.5% | -0.653 | -0.242 | 0.224 | 28 | 12 |
| 2024-05-24 | 335 | 15.95 | 14.4 | 17.5 | 0% | -0.728 | -0.231 | 0.201 | 28 | 1 |
| 2024-05-24 | 340 | 19.525 | 18 | 21.05 | 0% | -0.838 | -0.14 | 0.148 | 22 | 0 |
| 2024-05-24 | 345 | 24 | 23.25 | 24.75 | 0% | -0.894 | -0.102 | 0.109 | 5 | 0 |
| 2024-05-24 | 350 | 28.825 | 26.55 | 31.1 | -29% | -0.866 | -0.171 | 0.13 | 19 | 7 |
| 2024-05-24 | 355 | 33.475 | 31.65 | 35.3 | 0% | -0.971 | -0.032 | 0.037 | 0 | 0 |
| 2024-05-24 | 360 | 38.65 | 36.1 | 41.2 | 0% | -0.95 | -0.069 | 0.06 | 0 | 0 |
| 2024-05-24 | 365 | 43.575 | 40.95 | 46.2 | 0% | -0.962 | -0.057 | 0.048 | 0 | 0 |
| 2024-05-24 | 370 | 48.475 | 45.8 | 51.15 | 0% | -0.977 | -0.036 | 0.03 | 0 | 0 |
| 2024-05-24 | 375 | 53.425 | 50.35 | 56.5 | 0% | -0.989 | -0.019 | 0.016 | 0 | 0 |
| 2024-05-24 | 380 | 58.25 | 55.3 | 61.2 | 0% | -0.857 | -0.375 | 0.136 | 0 | 0 |
| 2024-05-24 | 385 | 63.5 | 60.95 | 66.05 | 0% | -0.978 | -0.045 | 0.03 | 0 | 0 |
| 2024-05-24 | 390 | 67.925 | 64 | 71.85 | 0% | -0.852 | -0.453 | 0.14 | 0 | 0 |
| 2024-05-24 | 395 | 73.3 | 69.75 | 76.85 | 0% | -0.857 | -0.463 | 0.137 | 0 | 0 |
| 2024-05-24 | 400 | 78.55 | 75.9 | 81.2 | 0% | -0.975 | -0.064 | 0.034 | 0 | 0 |
| 2024-05-24 | 405 | 83.125 | 79.45 | 86.8 | 0% | -0.866 | -0.478 | 0.131 | 0 | 0 |
| 2024-05-24 | 410 | 88.575 | 86 | 91.15 | 0% | -0.975 | -0.071 | 0.034 | 0 | 0 |
| 2024-05-24 | 415 | 93.55 | 90.85 | 96.25 | 0% | -0.977 | -0.067 | 0.032 | 0 | 0 |
| 2024-05-24 | 420 | 98.875 | 95.9 | 101.85 | 0% | -0.96 | -0.135 | 0.051 | 0 | 0 |
| 2024-05-24 | 425 | 103.2 | 100.15 | 106.25 | 0% | -0.89 | -0.453 | 0.114 | 0 | 0 |
| 2024-05-24 | 430 | 108.275 | 105.45 | 111.1 | 0% | -0.895 | -0.443 | 0.11 | 0 | 0 |
| 2024-05-24 | 440 | 118.175 | 115.3 | 121.05 | 0% | -0.901 | -0.449 | 0.106 | 0 | 0 |
| 2024-05-24 | 450 | 128.55 | 125.95 | 131.15 | 0% | -0.983 | -0.068 | 0.025 | 0 | 0 |
| 2024-05-24 | 460 | 138.35 | 135.45 | 141.25 | 0% | -0.903 | -0.494 | 0.104 | 0 | 0 |
| 2024-05-24 | 470 | 148.025 | 144.2 | 151.85 | 0% | -0.895 | -0.573 | 0.11 | 0 | 0 |
| 2024-05-24 | 480 | 157.725 | 154 | 161.45 | 0% | -0.905 | -0.537 | 0.102 | 0 | 0 |
| 2024-05-24 | 490 | 168.55 | 165.9 | 171.2 | 0% | -0.985 | -0.074 | 0.022 | 0 | 0 |
