| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 38.83 | 434 | 246 | 8,708 | 9,360 | 138 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 70 | 0.875 | 0.1 | 1.65 | 0% | -0.008 | -0.004 | 0.089 | 123 | 0 |
| 2024-05-24 | 80 | 0.685 | 0.09 | 1.28 | 0% | -0.007 | -0.003 | 0.084 | 47 | 0 |
| 2024-05-24 | 90 | 1.715 | 0.18 | 3.25 | 0% | -0.015 | -0.007 | 0.158 | 9 | 0 |
| 2024-05-24 | 100 | 1.14 | 0.28 | 2 | 0% | -0.013 | -0.005 | 0.134 | 38 | 0 |
| 2024-05-24 | 105 | 1.365 | 0.77 | 1.96 | 0% | -0.015 | -0.006 | 0.154 | 6 | 0 |
| 2024-05-24 | 110 | 1.33 | 0.43 | 2.23 | 0% | -0.015 | -0.006 | 0.158 | 18 | 0 |
| 2024-05-24 | 115 | 1.5 | 0.52 | 2.48 | 0% | -0.017 | -0.006 | 0.175 | 51 | 0 |
| 2024-05-24 | 120 | 1.695 | 0.61 | 2.78 | 0% | -0.019 | -0.007 | 0.194 | 30 | 0 |
| 2024-05-24 | 125 | 1.93 | 0.71 | 3.15 | 0% | -0.022 | -0.007 | 0.216 | 38 | 0 |
| 2024-05-24 | 130 | 2.19 | 0.83 | 3.55 | 0% | -0.025 | -0.008 | 0.239 | 51 | 0 |
| 2024-05-24 | 135 | 2.55 | 1.1 | 4 | 0% | -0.028 | -0.009 | 0.268 | 73 | 0 |
| 2024-05-24 | 140 | 1.955 | 1.11 | 2.8 | 0% | -0.025 | -0.007 | 0.239 | 19 | 0 |
| 2024-05-24 | 145 | 3.14 | 1.28 | 5 | 0% | -0.035 | -0.01 | 0.318 | 33 | 0 |
| 2024-05-24 | 150 | 3.48 | 1.46 | 5.5 | 0% | -0.039 | -0.011 | 0.345 | 68 | 0 |
| 2024-05-24 | 155 | 3.91 | 1.67 | 6.15 | 0% | -0.043 | -0.011 | 0.376 | 135 | 0 |
| 2024-05-24 | 160 | 4.54 | 2.98 | 6.1 | 0% | -0.049 | -0.013 | 0.415 | 333 | 0 |
| 2024-05-24 | 165 | 4.7 | 4.3 | 5.1 | 0% | -0.051 | -0.013 | 0.434 | 318 | 0 |
| 2024-05-24 | 170 | 5.375 | 4.85 | 5.9 | 0% | -0.058 | -0.014 | 0.475 | 140 | 0 |
| 2024-05-24 | 175 | 5.8 | 5.35 | 6.25 | 0% | -0.062 | -0.014 | 0.505 | 40 | 0 |
| 2024-05-24 | 180 | 6.975 | 6.05 | 7.9 | 0% | -0.071 | -0.016 | 0.561 | 97 | 0 |
| 2024-05-24 | 185 | 7.325 | 5.8 | 8.85 | 0% | -0.076 | -0.017 | 0.588 | 20 | 0 |
| 2024-05-24 | 190 | 7.1 | 6 | 8.2 | 0% | -0.077 | -0.016 | 0.597 | 69 | 0 |
| 2024-05-24 | 195 | 7.075 | 4.1 | 10.05 | 0% | -0.08 | -0.016 | 0.612 | 357 | 0 |
| 2024-05-24 | 200 | 9.725 | 8.55 | 10.9 | 0% | -0.095 | -0.019 | 0.696 | 558 | 1 |
| 2024-05-24 | 210 | 11.3 | 10.8 | 11.8 | -9.8% | -0.111 | -0.02 | 0.776 | 392 | 1 |
| 2024-05-24 | 220 | 13.35 | 12.8 | 13.9 | 0% | -0.13 | -0.022 | 0.865 | 1,298 | 0 |
| 2024-05-24 | 230 | 13.875 | 11.05 | 16.7 | -14.5% | -0.147 | -0.024 | 0.944 | 874 | 1 |
| 2024-05-24 | 240 | 19.075 | 16.95 | 21.2 | -10.5% | -0.167 | -0.025 | 1.026 | 504 | 52 |
| 2024-05-24 | 250 | 21.7 | 20.6 | 22.8 | -8.7% | -0.191 | -0.027 | 1.112 | 1,440 | 6 |
| 2024-05-24 | 260 | 23.475 | 22.6 | 24.35 | -9.2% | -0.212 | -0.028 | 1.185 | 228 | 123 |
| 2024-05-24 | 270 | 28.025 | 27 | 29.05 | -8.6% | -0.236 | -0.029 | 1.256 | 579 | 11 |
| 2024-05-24 | 280 | 32.2 | 30.75 | 33.65 | -6.6% | -0.261 | -0.03 | 1.323 | 156 | 35 |
| 2024-05-24 | 290 | 35.05 | 33.85 | 36.25 | -5.9% | -0.286 | -0.031 | 1.383 | 121 | 2 |
| 2024-05-24 | 300 | 39.65 | 38.4 | 40.9 | -7.1% | -0.313 | -0.031 | 1.433 | 450 | 13 |
| 2024-05-24 | 310 | 44.425 | 40.8 | 48.05 | 0% | -0.339 | -0.032 | 1.478 | 22 | 0 |
| 2024-05-24 | 320 | 49.05 | 44.2 | 53.9 | 0% | -0.366 | -0.031 | 1.518 | 167 | 0 |
| 2024-05-24 | 330 | 53.65 | 52.3 | 55 | 0% | -0.395 | -0.031 | 1.547 | 177 | 0 |
| 2024-05-24 | 340 | 59 | 57.35 | 60.65 | 0% | -0.425 | -0.031 | 1.561 | 37 | 0 |
| 2024-05-24 | 350 | 65.25 | 63.35 | 67.15 | 0% | -0.453 | -0.031 | 1.572 | 97 | 0 |
| 2024-05-24 | 360 | 71.25 | 69.5 | 73 | 0% | -0.481 | -0.029 | 1.581 | 41 | 1 |
| 2024-05-24 | 370 | 76.85 | 75.1 | 78.6 | 0% | -0.507 | -0.028 | 1.581 | 1 | 0 |
| 2024-05-24 | 380 | 83.575 | 81 | 86.15 | 0% | -0.537 | -0.028 | 1.558 | 8 | 0 |
| 2024-05-24 | 390 | 90.2 | 87.7 | 92.7 | 0% | -0.575 | -0.027 | 1.506 | 5 | 0 |
| 2024-05-24 | 400 | 96.9 | 94.8 | 99 | 0% | -0.6 | -0.025 | 1.492 | 24 | 0 |
| 2024-05-24 | 410 | 105.025 | 102.85 | 107.2 | 0% | -0.618 | -0.024 | 1.474 | 1 | 0 |
| 2024-05-24 | 420 | 111.325 | 110.2 | 112.45 | 0% | -0.664 | -0.022 | 1.372 | 37 | 0 |
| 2024-05-24 | 430 | 119.825 | 117.8 | 121.85 | 0% | -0.689 | -0.021 | 1.313 | 2 | 0 |
| 2024-05-24 | 440 | 127.125 | 125.35 | 128.9 | 0% | -0.721 | -0.019 | 1.232 | 4 | 0 |
| 2024-05-24 | 450 | 135.075 | 134.1 | 136.05 | 0% | -0.762 | -0.016 | 1.097 | 23 | 0 |
| 2024-05-24 | 460 | 143.625 | 142.25 | 145 | 0% | -0.788 | -0.015 | 1.017 | 0 | 0 |
| 2024-05-24 | 470 | 151.325 | 148.45 | 154.2 | 0% | -0.822 | -0.011 | 0.901 | 0 | 0 |
| 2024-05-24 | 480 | 161.2 | 158.55 | 163.85 | 0% | -0.826 | -0.012 | 0.89 | 0 | 0 |
| 2024-05-24 | 490 | 169.3 | 167.25 | 171.35 | 0% | -0.901 | -0.006 | 0.545 | 0 | 0 |
| 2024-05-24 | 500 | 179.45 | 174.9 | 184 | 0% | -0.901 | -0.007 | 0.544 | 1 | 0 |
| 2024-05-24 | 510 | 188.5 | 184.05 | 192.95 | 0% | -0.92 | -0.005 | 0.464 | 0 | 0 |
| 2024-05-24 | 520 | 198.3 | 194 | 202.6 | 0% | -0.818 | -0.015 | 0.926 | 0 | 0 |
| 2024-05-24 | 530 | 208.5 | 204 | 213 | 0% | -0.922 | -0.005 | 0.456 | 0 | 0 |
| 2024-05-24 | 540 | 217.975 | 214 | 221.95 | 0% | -0.83 | -0.015 | 0.883 | 0 | 0 |
| 2024-05-24 | 550 | 228.5 | 224.05 | 232.95 | 0% | -0.923 | -0.006 | 0.451 | 0 | 0 |
| 2024-05-24 | 560 | 238 | 234 | 242 | 0% | -0.832 | -0.016 | 0.876 | 0 | 0 |
| 2024-05-24 | 570 | 248.5 | 244 | 253 | 0% | -0.924 | -0.006 | 0.446 | 0 | 0 |
| 2024-05-24 | 580 | 258.5 | 254 | 263 | 0% | -0.925 | -0.006 | 0.444 | 0 | 0 |
| 2024-05-24 | 590 | 267.95 | 264 | 271.9 | 0% | -0.836 | -0.017 | 0.865 | 0 | 0 |
| 2024-05-24 | 600 | 278.5 | 274 | 283 | 0% | -0.924 | -0.007 | 0.453 | 0 | 0 |
| 2024-05-24 | 610 | 288.5 | 284.05 | 292.95 | 0% | -0.923 | -0.007 | 0.457 | 0 | 0 |
| 2024-05-24 | 620 | 298.55 | 294.1 | 303 | 0% | -0.923 | -0.007 | 0.457 | 0 | 0 |
| 2024-05-24 | 630 | 308.5 | 304 | 313 | 0% | -0.924 | -0.007 | 0.454 | 0 | 0 |
| 2024-05-24 | 640 | 317.925 | 314.05 | 321.8 | 0% | -0.841 | -0.018 | 0.852 | 0 | 0 |
| 2024-05-24 | 650 | 327.925 | 324 | 331.85 | 0% | -0.841 | -0.018 | 0.851 | 0 | 0 |
