| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 36.04 | 939 | 1,031 | 19,713 | 19,948 | 122 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 100 | 1.825 | 0 | 3.65 | 0% | 0 | 0 | 0 | 40 | 0 |
| 2024-05-24 | 105 | 1.825 | 0 | 3.65 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-05-24 | 110 | 2.05 | 0 | 4.1 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-24 | 115 | 1.85 | 0 | 3.7 | 0% | 0 | 0 | 0 | 21 | 0 |
| 2024-05-24 | 120 | 1.825 | 0 | 3.65 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-24 | 125 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 102 | 0 |
| 2024-05-24 | 130 | 1.85 | 0 | 3.7 | 0% | 0 | 0 | 0 | 23 | 0 |
| 2024-05-24 | 135 | 0.96 | 0 | 1.92 | 0% | 0 | 0 | 0 | 23 | 0 |
| 2024-05-24 | 140 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 74 | 0 |
| 2024-05-24 | 145 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 45 | 0 |
| 2024-05-24 | 150 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 106 | 0 |
| 2024-05-24 | 155 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 61 | 0 |
| 2024-05-24 | 160 | 1.34 | 0 | 2.68 | 0% | 0 | 0 | 0 | 173 | 0 |
| 2024-05-24 | 165 | 0.31 | 0.01 | 0.61 | 0% | -0.009 | -0.009 | 0.043 | 578 | 0 |
| 2024-05-24 | 170 | 0.295 | 0.02 | 0.57 | 0% | -0.002 | -0.002 | 0.014 | 188 | 51 |
| 2024-05-24 | 175 | 0.515 | 0.05 | 0.98 | 0% | -0.014 | -0.014 | 0.064 | 423 | 0 |
| 2024-05-24 | 180 | 0.335 | 0.05 | 0.62 | 0% | -0.005 | -0.004 | 0.025 | 124 | 2 |
| 2024-05-24 | 185 | 0.25 | 0.1 | 0.4 | 0% | -0.009 | -0.008 | 0.043 | 81 | 0 |
| 2024-05-24 | 190 | 0.305 | 0.03 | 0.58 | 0% | -0.009 | -0.008 | 0.044 | 162 | 2 |
| 2024-05-24 | 195 | 0.28 | 0.16 | 0.4 | 0% | -0.01 | -0.008 | 0.049 | 49 | 0 |
| 2024-05-24 | 200 | 0.315 | 0.22 | 0.41 | -30% | -0.012 | -0.009 | 0.055 | 687 | 2 |
| 2024-05-24 | 210 | 0.51 | 0.4 | 0.62 | 0% | -0.017 | -0.012 | 0.076 | 1,085 | 2 |
| 2024-05-24 | 220 | 0.78 | 0.67 | 0.89 | 0% | -0.026 | -0.017 | 0.111 | 981 | 11 |
| 2024-05-24 | 230 | 1.185 | 1.06 | 1.31 | 0% | -0.039 | -0.023 | 0.155 | 992 | 12 |
| 2024-05-24 | 240 | 1.795 | 1.72 | 1.87 | -37.1% | -0.056 | -0.029 | 0.207 | 1,381 | 12 |
| 2024-05-24 | 250 | 2.74 | 2.62 | 2.86 | 0% | -0.082 | -0.039 | 0.276 | 1,949 | 374 |
| 2024-05-24 | 260 | 3.975 | 3.55 | 4.4 | -28.6% | -0.113 | -0.048 | 0.349 | 2,264 | 320 |
| 2024-05-24 | 270 | 5.45 | 5.3 | 5.6 | 0% | -0.15 | -0.057 | 0.425 | 1,756 | 24 |
| 2024-05-24 | 280 | 7.625 | 7.45 | 7.8 | -29.3% | -0.194 | -0.066 | 0.502 | 1,791 | 86 |
| 2024-05-24 | 290 | 10.075 | 8.7 | 11.45 | -31.3% | -0.244 | -0.073 | 0.572 | 654 | 13 |
| 2024-05-24 | 300 | 13.675 | 13.3 | 14.05 | -25.1% | -0.302 | -0.08 | 0.636 | 1,196 | 46 |
| 2024-05-24 | 310 | 17.4 | 17.2 | 17.6 | -15.5% | -0.363 | -0.084 | 0.683 | 297 | 45 |
| 2024-05-24 | 320 | 21.9 | 21.7 | 22.1 | -18.9% | -0.427 | -0.086 | 0.713 | 1,256 | 15 |
| 2024-05-24 | 330 | 27.075 | 26.9 | 27.25 | -18.8% | -0.493 | -0.085 | 0.723 | 747 | 10 |
| 2024-05-24 | 340 | 32.9 | 32.7 | 33.1 | -13.5% | -0.558 | -0.081 | 0.714 | 143 | 4 |
| 2024-05-24 | 350 | 39.2 | 37.9 | 40.5 | 0% | -0.623 | -0.074 | 0.684 | 144 | 0 |
| 2024-05-24 | 360 | 46.85 | 45.4 | 48.3 | 0% | -0.681 | -0.07 | 0.636 | 134 | 0 |
| 2024-05-24 | 370 | 53.9 | 52.3 | 55.5 | 0% | -0.74 | -0.058 | 0.579 | 99 | 0 |
| 2024-05-24 | 380 | 61.275 | 58.85 | 63.7 | 0% | -0.812 | -0.042 | 0.471 | 66 | 0 |
| 2024-05-24 | 390 | 70.975 | 69.6 | 72.35 | 0% | -0.835 | -0.042 | 0.43 | 5 | 0 |
| 2024-05-24 | 400 | 79.325 | 77.7 | 80.95 | 0% | -0.905 | -0.024 | 0.276 | 4 | 0 |
| 2024-05-24 | 410 | 89.375 | 87.15 | 91.6 | 0% | -0.909 | -0.025 | 0.268 | 0 | 0 |
| 2024-05-24 | 420 | 99 | 96.15 | 101.85 | 0% | -0.925 | -0.021 | 0.231 | 0 | 0 |
| 2024-05-24 | 430 | 108.35 | 106.15 | 110.55 | 0% | -0.876 | -0.045 | 0.351 | 0 | 0 |
| 2024-05-24 | 440 | 119 | 116.15 | 121.85 | 0% | -0.931 | -0.023 | 0.218 | 0 | 0 |
| 2024-05-24 | 450 | 127.95 | 124.05 | 131.85 | 0% | -0.854 | -0.064 | 0.402 | 0 | 0 |
| 2024-05-24 | 460 | 138 | 134.15 | 141.85 | 0% | -0.858 | -0.066 | 0.395 | 0 | 0 |
| 2024-05-24 | 470 | 148.45 | 146 | 150.9 | 0% | -0.972 | -0.01 | 0.096 | 0 | 0 |
| 2024-05-24 | 480 | 158.425 | 155.2 | 161.65 | 0% | -0.974 | -0.01 | 0.093 | 0 | 0 |
| 2024-05-24 | 490 | 168.75 | 165.8 | 171.7 | 0% | -0.961 | -0.018 | 0.131 | 0 | 0 |
| 2024-05-24 | 500 | 177.75 | 174 | 181.5 | 0% | -0.882 | -0.066 | 0.342 | 0 | 0 |
| 2024-05-24 | 510 | 187.875 | 184.15 | 191.6 | 0% | -0.879 | -0.07 | 0.35 | 0 | 0 |
| 2024-05-24 | 520 | 197.85 | 194 | 201.7 | 0% | -0.88 | -0.072 | 0.348 | 0 | 0 |
| 2024-05-24 | 530 | 207.9 | 204.05 | 211.75 | 0% | -0.881 | -0.074 | 0.346 | 0 | 0 |
| 2024-05-24 | 540 | 218.5 | 215.8 | 221.2 | 0% | -0.973 | -0.014 | 0.097 | 0 | 0 |
| 2024-05-24 | 550 | 227.9 | 224.05 | 231.75 | 0% | -0.887 | -0.075 | 0.331 | 0 | 0 |
| 2024-05-24 | 560 | 238.05 | 234.4 | 241.7 | 0% | -0.889 | -0.076 | 0.327 | 0 | 0 |
| 2024-05-24 | 570 | 247.8 | 244.1 | 251.5 | 0% | -0.893 | -0.075 | 0.32 | 0 | 0 |
| 2024-05-24 | 580 | 257.9 | 254.05 | 261.75 | 0% | -0.891 | -0.079 | 0.323 | 0 | 0 |
| 2024-05-24 | 590 | 267.875 | 264 | 271.75 | 0% | -0.892 | -0.08 | 0.321 | 0 | 0 |
| 2024-05-24 | 600 | 278.225 | 275.6 | 280.85 | 0% | -0.906 | -0.069 | 0.29 | 0 | 0 |
