| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 30.29 | 3,395 | 2,327 | 23,716 | 13,592 | 142 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 50 | 1.875 | 0 | 3.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 55 | 1.875 | 0 | 3.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 60 | 1.675 | 0 | 3.35 | 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 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 80 | 1.875 | 0 | 3.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 85 | 1.875 | 0 | 3.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 90 | 1.875 | 0 | 3.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 95 | 1.875 | 0 | 3.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 100 | 1.875 | 0 | 3.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 105 | 1.875 | 0 | 3.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 110 | 1.85 | 0 | 3.7 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 115 | 0.11 | 0 | 0.22 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-24 | 120 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 125 | 1.26 | 0 | 2.52 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 130 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 135 | 0.26 | 0 | 0.52 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-24 | 140 | 1.625 | 0 | 3.25 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-24 | 145 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-24 | 150 | 0.845 | 0 | 1.69 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-24 | 155 | 1.055 | 0 | 2.11 | 0% | 0 | 0 | 0 | 28 | 0 |
| 2024-05-24 | 160 | 0.2 | 0 | 0.4 | 0% | -0.001 | -0.002 | 0.004 | 4 | 2 |
| 2024-05-24 | 165 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 28 | 0 |
| 2024-05-24 | 170 | 0.52 | 0 | 1.04 | 0% | 0 | 0 | 0 | 29 | 0 |
| 2024-05-24 | 175 | 0.76 | 0.02 | 1.5 | 0% | -0.018 | -0.041 | 0.056 | 10 | 0 |
| 2024-05-24 | 180 | 0.075 | 0.05 | 0.1 | 0% | -0.003 | -0.006 | 0.011 | 128 | 5 |
| 2024-05-24 | 185 | 0.755 | 0.01 | 1.5 | 0% | -0.02 | -0.04 | 0.06 | 122 | 0 |
| 2024-05-24 | 190 | 0.12 | 0.05 | 0.19 | 0% | -0.005 | -0.009 | 0.018 | 37 | 0 |
| 2024-05-24 | 195 | 0.805 | 0.01 | 1.6 | 0% | -0.023 | -0.041 | 0.067 | 26 | 0 |
| 2024-05-24 | 200 | 0.1 | 0.05 | 0.15 | 0% | -0.005 | -0.008 | 0.017 | 218 | 2 |
| 2024-05-24 | 210 | 0.45 | 0.02 | 0.88 | 0% | -0.017 | -0.026 | 0.052 | 478 | 0 |
| 2024-05-24 | 220 | 0.43 | 0.02 | 0.84 | 0% | -0.006 | -0.007 | 0.021 | 1,028 | 3 |
| 2024-05-24 | 230 | 0.165 | 0.08 | 0.25 | -38.5% | -0.009 | -0.011 | 0.031 | 554 | 5 |
| 2024-05-24 | 240 | 0.235 | 0.16 | 0.31 | -47.9% | -0.015 | -0.015 | 0.046 | 807 | 20 |
| 2024-05-24 | 250 | 0.39 | 0.33 | 0.45 | -41.7% | -0.021 | -0.019 | 0.064 | 1,601 | 29 |
| 2024-05-24 | 260 | 0.71 | 0.57 | 0.85 | -42.5% | -0.036 | -0.028 | 0.099 | 2,282 | 64 |
| 2024-05-24 | 270 | 1.12 | 0.98 | 1.26 | -53.6% | -0.059 | -0.039 | 0.146 | 1,692 | 92 |
| 2024-05-24 | 280 | 1.83 | 1.65 | 2.01 | -44.1% | -0.098 | -0.055 | 0.216 | 1,326 | 163 |
| 2024-05-24 | 290 | 3.125 | 3 | 3.25 | -42.8% | -0.154 | -0.073 | 0.296 | 817 | 372 |
| 2024-05-24 | 300 | 5.3 | 5.1 | 5.5 | -43% | -0.232 | -0.091 | 0.381 | 1,103 | 319 |
| 2024-05-24 | 310 | 8.375 | 8.2 | 8.55 | -32.8% | -0.331 | -0.106 | 0.452 | 537 | 153 |
| 2024-05-24 | 320 | 12.625 | 12.45 | 12.8 | -29.4% | -0.44 | -0.112 | 0.49 | 270 | 976 |
| 2024-05-24 | 330 | 18 | 17.8 | 18.2 | -29.6% | -0.551 | -0.109 | 0.491 | 187 | 90 |
| 2024-05-24 | 340 | 24.45 | 24.15 | 24.75 | -27.9% | -0.66 | -0.096 | 0.452 | 86 | 28 |
| 2024-05-24 | 350 | 31.575 | 30.8 | 32.35 | 0% | -0.761 | -0.075 | 0.379 | 60 | 3 |
| 2024-05-24 | 360 | 40.175 | 37.75 | 42.6 | 0% | -0.838 | -0.057 | 0.295 | 38 | 0 |
| 2024-05-24 | 370 | 48.775 | 47.25 | 50.3 | -16.2% | -0.907 | -0.034 | 0.194 | 11 | 1 |
| 2024-05-24 | 380 | 58.6 | 57.25 | 59.95 | 0% | -0.947 | -0.021 | 0.122 | 0 | 0 |
| 2024-05-24 | 390 | 68.975 | 66.65 | 71.3 | 0% | -0.924 | -0.038 | 0.168 | 0 | 0 |
| 2024-05-24 | 400 | 79.075 | 76.3 | 81.85 | 0% | -0.925 | -0.043 | 0.167 | 0 | 0 |
| 2024-05-24 | 410 | 87.925 | 84.05 | 91.8 | 0% | -0.85 | -0.117 | 0.286 | 0 | 0 |
| 2024-05-24 | 420 | 98.9 | 95.95 | 101.85 | 0% | -0.945 | -0.038 | 0.129 | 0 | 0 |
| 2024-05-24 | 430 | 108.375 | 104.95 | 111.8 | 0% | -0.862 | -0.126 | 0.27 | 0 | 0 |
| 2024-05-24 | 440 | 118.3 | 115.65 | 120.95 | 0% | -0.885 | -0.108 | 0.236 | 0 | 0 |
| 2024-05-24 | 450 | 127.925 | 124 | 131.85 | 0% | -0.87 | -0.135 | 0.259 | 0 | 0 |
| 2024-05-24 | 460 | 138.475 | 135.9 | 141.05 | 0% | -0.981 | -0.015 | 0.049 | 0 | 0 |
| 2024-05-24 | 470 | 148.075 | 144.3 | 151.85 | 0% | -0.877 | -0.142 | 0.249 | 0 | 0 |
| 2024-05-24 | 480 | 158.2 | 154.7 | 161.7 | 0% | -0.884 | -0.14 | 0.238 | 0 | 0 |
| 2024-05-24 | 490 | 167.45 | 164 | 170.9 | 0% | -0.902 | -0.12 | 0.21 | 0 | 0 |
| 2024-05-24 | 500 | 178.8 | 175.9 | 181.7 | 0% | -0.962 | -0.042 | 0.095 | 0 | 0 |
| 2024-05-24 | 510 | 189.15 | 186.6 | 191.7 | 0% | -0.952 | -0.058 | 0.115 | 0 | 0 |
| 2024-05-24 | 520 | 198.55 | 195.4 | 201.7 | 0% | -0.98 | -0.023 | 0.054 | 0 | 0 |
| 2024-05-24 | 530 | 208.5 | 205.9 | 211.1 | 0% | -0.983 | -0.02 | 0.047 | 0 | 0 |
| 2024-05-24 | 540 | 217.775 | 214 | 221.55 | 0% | -0.9 | -0.15 | 0.214 | 0 | 0 |
| 2024-05-24 | 550 | 228.95 | 226.25 | 231.65 | 0% | -0.961 | -0.054 | 0.1 | 0 | 0 |
| 2024-05-24 | 560 | 237.45 | 234.1 | 240.8 | 0% | -0.916 | -0.131 | 0.188 | 0 | 0 |
| 2024-05-24 | 570 | 248.825 | 245.9 | 251.75 | 0% | -0.966 | -0.048 | 0.088 | 0 | 0 |
| 2024-05-24 | 580 | 258.325 | 255.65 | 261 | 0% | -0.915 | -0.141 | 0.189 | 0 | 0 |
| 2024-05-24 | 590 | 267.875 | 264 | 271.75 | 0% | -0.904 | -0.167 | 0.208 | 0 | 0 |
| 2024-05-24 | 600 | 278.35 | 275.85 | 280.85 | 0% | -0.919 | -0.14 | 0.182 | 0 | 0 |
