| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 31.16 | 9,242 | 4,304 | 59,008 | 50,998 | 176 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 50 | 0.045 | 0 | 0.09 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-24 | 55 | 1.75 | 0 | 3.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 60 | 1.875 | 0 | 3.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 65 | 1.875 | 0 | 3.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 70 | 1.875 | 0 | 3.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 75 | 1.875 | 0 | 3.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 80 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 85 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 93 | 0 |
| 2024-05-24 | 90 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 46 | 0 |
| 2024-05-24 | 95 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 71 | 0 |
| 2024-05-24 | 100 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 83 | 0 |
| 2024-05-24 | 105 | 1.7 | 0 | 3.4 | 0% | 0 | 0 | 0 | 328 | 0 |
| 2024-05-24 | 110 | 2.025 | 0 | 4.05 | 0% | 0 | 0 | 0 | 157 | 0 |
| 2024-05-24 | 115 | 0.055 | 0 | 0.11 | 0% | 0 | 0 | 0 | 1,189 | 0 |
| 2024-05-24 | 120 | 1.115 | 0 | 2.23 | 0% | 0 | 0 | 0 | 506 | 0 |
| 2024-05-24 | 125 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 981 | 0 |
| 2024-05-24 | 130 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 647 | 0 |
| 2024-05-24 | 135 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 347 | 0 |
| 2024-05-24 | 140 | 1.55 | 0 | 3.1 | 0% | 0 | 0 | 0 | 131 | 0 |
| 2024-05-24 | 145 | 0.09 | 0 | 0.18 | 0% | 0 | 0 | 0 | 1,131 | 0 |
| 2024-05-24 | 150 | 0.055 | 0 | 0.11 | 0% | 0 | 0 | 0 | 568 | 0 |
| 2024-05-24 | 155 | 0.035 | 0 | 0.07 | 0% | 0 | 0 | 0 | 521 | 0 |
| 2024-05-24 | 160 | 0.055 | 0 | 0.11 | 0% | 0 | 0 | 0 | 423 | 0 |
| 2024-05-24 | 165 | 0.03 | 0.02 | 0.04 | 0% | -0.001 | -0.006 | 0.004 | 856 | 0 |
| 2024-05-24 | 170 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 904 | 0 |
| 2024-05-24 | 175 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 987 | 0 |
| 2024-05-24 | 180 | 0.065 | 0 | 0.13 | 0% | -0.001 | -0.004 | 0.003 | 355 | 8 |
| 2024-05-24 | 185 | 0.07 | 0.03 | 0.11 | 0% | -0.003 | -0.012 | 0.008 | 593 | 0 |
| 2024-05-24 | 190 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 926 | 0 |
| 2024-05-24 | 195 | 0.23 | 0 | 0.46 | 0% | 0 | 0 | 0 | 562 | 0 |
| 2024-05-24 | 200 | 0.07 | 0.02 | 0.12 | -37.5% | -0.003 | -0.009 | 0.007 | 3,378 | 3 |
| 2024-05-24 | 210 | 0.21 | 0 | 0.42 | 0% | -0.004 | -0.012 | 0.01 | 913 | 3 |
| 2024-05-24 | 220 | 0.09 | 0.03 | 0.15 | -82.6% | -0.003 | -0.007 | 0.007 | 1,634 | 3 |
| 2024-05-24 | 230 | 0.08 | 0.05 | 0.11 | +75% | -0.005 | -0.011 | 0.013 | 1,609 | 16 |
| 2024-05-24 | 240 | 0.095 | 0.09 | 0.1 | -41.7% | -0.007 | -0.014 | 0.017 | 2,957 | 32 |
| 2024-05-24 | 250 | 0.12 | 0.1 | 0.14 | +6.7% | -0.01 | -0.017 | 0.022 | 2,535 | 89 |
| 2024-05-24 | 260 | 0.15 | 0.1 | 0.2 | -45.5% | -0.011 | -0.016 | 0.025 | 5,886 | 133 |
| 2024-05-24 | 270 | 0.23 | 0.18 | 0.28 | -55.2% | -0.023 | -0.029 | 0.048 | 3,007 | 372 |
| 2024-05-24 | 275 | 0.375 | 0.28 | 0.47 | -52.8% | -0.03 | -0.034 | 0.06 | 327 | 91 |
| 2024-05-24 | 280 | 0.525 | 0.46 | 0.59 | -57.4% | -0.045 | -0.046 | 0.082 | 4,508 | 431 |
| 2024-05-24 | 285 | 0.58 | 0.39 | 0.77 | -63% | -0.059 | -0.054 | 0.102 | 752 | 196 |
| 2024-05-24 | 287.5 | 0.77 | 0.58 | 0.96 | -55.9% | -0.067 | -0.058 | 0.113 | 178 | 78 |
| 2024-05-24 | 290 | 1.03 | 0.9 | 1.16 | -61.1% | -0.086 | -0.071 | 0.137 | 2,410 | 370 |
| 2024-05-24 | 292.5 | 1.32 | 1.11 | 1.53 | -57.1% | -0.104 | -0.082 | 0.158 | 235 | 95 |
| 2024-05-24 | 295 | 1.51 | 1.29 | 1.73 | -60.5% | -0.127 | -0.096 | 0.182 | 284 | 383 |
| 2024-05-24 | 297.5 | 1.965 | 1.82 | 2.11 | -54.1% | -0.146 | -0.103 | 0.201 | 295 | 135 |
| 2024-05-24 | 300 | 2.28 | 2.05 | 2.51 | -55.8% | -0.171 | -0.113 | 0.222 | 2,423 | 245 |
| 2024-05-24 | 302.5 | 2.985 | 2.77 | 3.2 | -52.5% | -0.197 | -0.123 | 0.242 | 352 | 117 |
| 2024-05-24 | 305 | 3.45 | 3.3 | 3.6 | -50.7% | -0.23 | -0.136 | 0.265 | 366 | 192 |
| 2024-05-24 | 307.5 | 3.9 | 3.5 | 4.3 | -44.6% | -0.259 | -0.142 | 0.283 | 141 | 81 |
| 2024-05-24 | 310 | 5.55 | 4.6 | 6.5 | -47.2% | -0.294 | -0.151 | 0.301 | 824 | 192 |
| 2024-05-24 | 312.5 | 5.725 | 5.55 | 5.9 | -50.9% | -0.329 | -0.157 | 0.316 | 239 | 68 |
| 2024-05-24 | 315 | 6.65 | 6.35 | 6.95 | -47% | -0.367 | -0.163 | 0.329 | 128 | 432 |
| 2024-05-24 | 317.5 | 7.775 | 7.55 | 8 | -45.3% | -0.406 | -0.168 | 0.339 | 119 | 48 |
| 2024-05-24 | 320 | 8.875 | 8.65 | 9.1 | -39.7% | -0.445 | -0.172 | 0.345 | 1,417 | 183 |
| 2024-05-24 | 325 | 11.525 | 11.3 | 11.75 | 0% | -0.523 | -0.169 | 0.347 | 76 | 56 |
| 2024-05-24 | 330 | 14.525 | 14.3 | 14.75 | -36.3% | -0.597 | -0.166 | 0.337 | 794 | 24 |
| 2024-05-24 | 335 | 17.775 | 17.3 | 18.25 | -37.2% | -0.674 | -0.146 | 0.314 | 26 | 8 |
| 2024-05-24 | 340 | 21.8 | 21.05 | 22.55 | -40.1% | -0.738 | -0.13 | 0.282 | 432 | 116 |
| 2024-05-24 | 345 | 26.125 | 24.8 | 27.45 | 0% | -0.775 | -0.129 | 0.26 | 37 | 0 |
| 2024-05-24 | 350 | 29.75 | 28.85 | 30.65 | 0% | -0.859 | -0.078 | 0.192 | 189 | 104 |
| 2024-05-24 | 355 | 34.275 | 33.1 | 35.45 | 0% | -0.885 | -0.071 | 0.165 | 16 | 0 |
| 2024-05-24 | 360 | 38.725 | 37.4 | 40.05 | 0% | -0.933 | -0.042 | 0.108 | 94 | 0 |
| 2024-05-24 | 365 | 43.175 | 41.5 | 44.85 | 0% | -0.873 | -0.108 | 0.179 | 0 | 0 |
| 2024-05-24 | 370 | 48.725 | 45.5 | 51.95 | 0% | -0.941 | -0.045 | 0.097 | 9 | 0 |
| 2024-05-24 | 380 | 57.925 | 54.75 | 61.1 | 0% | -0.851 | -0.178 | 0.202 | 0 | 0 |
| 2024-05-24 | 390 | 69.05 | 66 | 72.1 | 0% | -0.932 | -0.077 | 0.111 | 0 | 0 |
| 2024-05-24 | 400 | 78.2 | 75.55 | 80.85 | 0% | -0.876 | -0.184 | 0.177 | 0 | 0 |
| 2024-05-24 | 410 | 87.925 | 84 | 91.85 | 0% | -0.861 | -0.239 | 0.192 | 0 | 0 |
| 2024-05-24 | 420 | 98.85 | 95.9 | 101.8 | 0% | -0.955 | -0.068 | 0.08 | 0 | 0 |
| 2024-05-24 | 430 | 107.95 | 104.05 | 111.85 | 0% | -0.873 | -0.255 | 0.181 | 0 | 0 |
| 2024-05-24 | 440 | 118.425 | 115 | 121.85 | 0% | -0.99 | -0.016 | 0.021 | 0 | 0 |
| 2024-05-24 | 450 | 127.925 | 124 | 131.85 | 0% | -0.882 | -0.269 | 0.172 | 0 | 0 |
| 2024-05-24 | 460 | 138.25 | 135.6 | 140.9 | 0% | -0.904 | -0.222 | 0.147 | 0 | 0 |
| 2024-05-24 | 470 | 147.775 | 144.55 | 151 | 0% | -0.905 | -0.233 | 0.147 | 0 | 0 |
| 2024-05-24 | 480 | 157.9 | 154.1 | 161.7 | 0% | -0.894 | -0.279 | 0.159 | 0 | 0 |
| 2024-05-24 | 490 | 168.225 | 165.3 | 171.15 | 0% | -0.907 | -0.251 | 0.144 | 0 | 0 |
| 2024-05-24 | 500 | 178.2 | 174.7 | 181.7 | 0% | -0.899 | -0.289 | 0.154 | 0 | 0 |
| 2024-05-24 | 510 | 188.425 | 186.25 | 190.6 | 0% | -0.992 | -0.019 | 0.018 | 0 | 0 |
| 2024-05-24 | 520 | 199.175 | 196.65 | 201.7 | 0% | -0.958 | -0.116 | 0.076 | 0 | 0 |
| 2024-05-24 | 530 | 208 | 205.1 | 210.9 | 0% | -0.92 | -0.251 | 0.129 | 0 | 0 |
| 2024-05-24 | 540 | 217.325 | 214 | 220.65 | 0% | -0.926 | -0.237 | 0.121 | 0 | 0 |
| 2024-05-24 | 550 | 228.5 | 225.95 | 231.05 | 0% | -0.989 | -0.032 | 0.023 | 0 | 0 |
| 2024-05-24 | 560 | 238.85 | 235.95 | 241.75 | 0% | -0.97 | -0.09 | 0.057 | 0 | 0 |
| 2024-05-24 | 570 | 248.85 | 245.95 | 251.75 | 0% | -0.971 | -0.091 | 0.056 | 0 | 0 |
| 2024-05-24 | 580 | 258.05 | 254.35 | 261.75 | 0% | -0.912 | -0.324 | 0.138 | 0 | 0 |
| 2024-05-24 | 590 | 268.6 | 265.95 | 271.25 | 0% | -0.982 | -0.058 | 0.037 | 0 | 0 |
| 2024-05-24 | 600 | 278.325 | 276.4 | 280.25 | 0% | -0.94 | -0.224 | 0.103 | 0 | 0 |
