| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 17.54 | 1,352 | 8,578 | 189,455 | 207,426 | 260 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 150 | 0.27 | 0.26 | 0.28 | -10.3% | -0.003 | -0.003 | 0.045 | 11,562 | 232 |
| 2024-05-24 | 155 | 0.295 | 0.28 | 0.31 | 0% | -0.003 | -0.003 | 0.051 | 84 | 0 |
| 2024-05-24 | 160 | 0.32 | 0.3 | 0.34 | 0% | -0.003 | -0.003 | 0.055 | 493 | 0 |
| 2024-05-24 | 165 | 0.34 | 0.32 | 0.36 | +3% | -0.004 | -0.003 | 0.059 | 96 | 11 |
| 2024-05-24 | 170 | 0.37 | 0.35 | 0.39 | 0% | -0.004 | -0.004 | 0.064 | 119 | 0 |
| 2024-05-24 | 175 | 0.4 | 0.38 | 0.42 | 0% | -0.004 | -0.004 | 0.069 | 528 | 0 |
| 2024-05-24 | 180 | 0.425 | 0.41 | 0.44 | 0% | -0.005 | -0.004 | 0.073 | 298 | 5 |
| 2024-05-24 | 185 | 0.45 | 0.43 | 0.47 | 0% | -0.005 | -0.004 | 0.079 | 32 | 0 |
| 2024-05-24 | 190 | 0.485 | 0.46 | 0.51 | 0% | -0.005 | -0.004 | 0.084 | 39 | 0 |
| 2024-05-24 | 195 | 0.52 | 0.5 | 0.54 | 0% | -0.006 | -0.005 | 0.089 | 55 | 0 |
| 2024-05-24 | 200 | 0.55 | 0.53 | 0.57 | 0% | -0.006 | -0.005 | 0.093 | 1,029 | 0 |
| 2024-05-24 | 205 | 0.59 | 0.57 | 0.61 | 0% | -0.007 | -0.005 | 0.101 | 60 | 0 |
| 2024-05-24 | 210 | 0.62 | 0.6 | 0.64 | 0% | -0.007 | -0.005 | 0.106 | 59 | 0 |
| 2024-05-24 | 215 | 0.66 | 0.64 | 0.68 | 0% | -0.008 | -0.005 | 0.114 | 23 | 0 |
| 2024-05-24 | 220 | 0.7 | 0.68 | 0.72 | 0% | -0.008 | -0.006 | 0.118 | 124 | 0 |
| 2024-05-24 | 225 | 0.74 | 0.72 | 0.76 | 0% | -0.009 | -0.006 | 0.127 | 159 | 0 |
| 2024-05-24 | 230 | 0.78 | 0.76 | 0.8 | 0% | -0.009 | -0.006 | 0.135 | 33 | 0 |
| 2024-05-24 | 235 | 0.825 | 0.8 | 0.85 | 0% | -0.01 | -0.006 | 0.143 | 260 | 0 |
| 2024-05-24 | 240 | 0.875 | 0.85 | 0.9 | 0% | -0.01 | -0.006 | 0.148 | 286 | 0 |
| 2024-05-24 | 245 | 0.92 | 0.9 | 0.94 | 0% | -0.011 | -0.007 | 0.159 | 27 | 0 |
| 2024-05-24 | 250 | 0.97 | 0.95 | 0.99 | 0% | -0.012 | -0.007 | 0.168 | 795 | 0 |
| 2024-05-24 | 255 | 1.025 | 1 | 1.05 | 0% | -0.012 | -0.007 | 0.177 | 91 | 0 |
| 2024-05-24 | 260 | 1.08 | 1.06 | 1.1 | 0% | -0.013 | -0.007 | 0.185 | 889 | 0 |
| 2024-05-24 | 265 | 1.14 | 1.12 | 1.16 | 0% | -0.014 | -0.008 | 0.195 | 79 | 0 |
| 2024-05-24 | 270 | 1.2 | 1.18 | 1.22 | 0% | -0.015 | -0.008 | 0.208 | 350 | 0 |
| 2024-05-24 | 275 | 1.27 | 1.26 | 1.28 | 0% | -0.016 | -0.008 | 0.22 | 760 | 0 |
| 2024-05-24 | 280 | 1.33 | 1.31 | 1.35 | 0% | -0.017 | -0.009 | 0.231 | 586 | 4 |
| 2024-05-24 | 285 | 1.4 | 1.37 | 1.43 | +0.7% | -0.018 | -0.009 | 0.243 | 48 | 2 |
| 2024-05-24 | 290 | 1.47 | 1.45 | 1.49 | 0% | -0.019 | -0.009 | 0.255 | 2,960 | 0 |
| 2024-05-24 | 295 | 1.545 | 1.52 | 1.57 | 0% | -0.02 | -0.01 | 0.269 | 410 | 0 |
| 2024-05-24 | 300 | 1.625 | 1.6 | 1.65 | -2.9% | -0.021 | -0.01 | 0.282 | 3,614 | 2 |
| 2024-05-24 | 305 | 1.71 | 1.68 | 1.74 | 0% | -0.023 | -0.01 | 0.296 | 38 | 1 |
| 2024-05-24 | 310 | 1.795 | 1.77 | 1.82 | 0% | -0.024 | -0.011 | 0.311 | 71 | 0 |
| 2024-05-24 | 315 | 1.885 | 1.86 | 1.91 | 0% | -0.025 | -0.011 | 0.326 | 736 | 0 |
| 2024-05-24 | 320 | 1.975 | 1.95 | 2 | 0% | -0.027 | -0.011 | 0.343 | 638 | 0 |
| 2024-05-24 | 325 | 2.075 | 2.05 | 2.1 | -1% | -0.028 | -0.011 | 0.357 | 972 | 21 |
| 2024-05-24 | 330 | 2.18 | 2.15 | 2.21 | -5.7% | -0.03 | -0.012 | 0.373 | 4,166 | 3 |
| 2024-05-24 | 335 | 2.29 | 2.26 | 2.32 | 0% | -0.032 | -0.012 | 0.396 | 3,588 | 0 |
| 2024-05-24 | 340 | 2.405 | 2.38 | 2.43 | -3.9% | -0.034 | -0.012 | 0.413 | 8,599 | 1 |
| 2024-05-24 | 345 | 2.53 | 2.5 | 2.56 | 0% | -0.036 | -0.013 | 0.436 | 9,821 | 0 |
| 2024-05-24 | 350 | 2.66 | 2.63 | 2.69 | +1.5% | -0.038 | -0.013 | 0.459 | 10,585 | 5 |
| 2024-05-24 | 355 | 2.795 | 2.77 | 2.82 | -5.1% | -0.041 | -0.014 | 0.483 | 10,059 | 35 |
| 2024-05-24 | 360 | 2.945 | 2.92 | 2.97 | 0% | -0.043 | -0.014 | 0.501 | 5,743 | 1 |
| 2024-05-24 | 365 | 3.1 | 3.07 | 3.13 | -4.4% | -0.046 | -0.014 | 0.53 | 811 | 1 |
| 2024-05-24 | 370 | 3.265 | 3.24 | 3.29 | -6.1% | -0.049 | -0.015 | 0.556 | 3,123 | 218 |
| 2024-05-24 | 375 | 3.44 | 3.41 | 3.47 | 0% | -0.052 | -0.015 | 0.584 | 6,492 | 0 |
| 2024-05-24 | 380 | 3.62 | 3.59 | 3.65 | -4% | -0.055 | -0.016 | 0.611 | 3,369 | 75 |
| 2024-05-24 | 385 | 3.82 | 3.79 | 3.85 | 0% | -0.059 | -0.016 | 0.642 | 7,963 | 0 |
| 2024-05-24 | 390 | 4.03 | 4 | 4.06 | -4% | -0.063 | -0.016 | 0.676 | 3,073 | 79 |
| 2024-05-24 | 395 | 4.25 | 4.22 | 4.28 | 0% | -0.067 | -0.017 | 0.709 | 780 | 5 |
| 2024-05-24 | 400 | 4.49 | 4.46 | 4.52 | -6.4% | -0.071 | -0.017 | 0.747 | 7,243 | 20 |
| 2024-05-24 | 405 | 4.75 | 4.72 | 4.78 | 0% | -0.076 | -0.018 | 0.783 | 2,775 | 0 |
| 2024-05-24 | 410 | 5.025 | 4.99 | 5.06 | -5% | -0.081 | -0.018 | 0.82 | 8,298 | 9 |
| 2024-05-24 | 415 | 5.325 | 5.29 | 5.36 | 0% | -0.086 | -0.019 | 0.863 | 740 | 1 |
| 2024-05-24 | 420 | 5.65 | 5.61 | 5.69 | -5.8% | -0.092 | -0.019 | 0.904 | 2,049 | 35 |
| 2024-05-24 | 425 | 5.985 | 5.95 | 6.02 | -6.8% | -0.098 | -0.02 | 0.947 | 5,974 | 21 |
| 2024-05-24 | 430 | 6.36 | 6.32 | 6.4 | -5.3% | -0.105 | -0.02 | 0.994 | 2,049 | 15 |
| 2024-05-24 | 435 | 6.75 | 6.7 | 6.8 | -5% | -0.113 | -0.021 | 1.045 | 3,275 | 17 |
| 2024-05-24 | 440 | 7.185 | 7.13 | 7.24 | -7.1% | -0.12 | -0.021 | 1.094 | 4,802 | 1 |
| 2024-05-24 | 445 | 7.655 | 7.61 | 7.7 | -3.1% | -0.129 | -0.021 | 1.146 | 2,268 | 2 |
| 2024-05-24 | 450 | 8.15 | 8.1 | 8.2 | -4.9% | -0.137 | -0.022 | 1.199 | 3,957 | 21 |
| 2024-05-24 | 455 | 8.69 | 8.63 | 8.75 | 0% | -0.147 | -0.022 | 1.257 | 4,841 | 36 |
| 2024-05-24 | 460 | 9.265 | 9.2 | 9.33 | +1.9% | -0.158 | -0.023 | 1.314 | 3,062 | 15 |
| 2024-05-24 | 465 | 9.91 | 9.84 | 9.98 | 0% | -0.169 | -0.023 | 1.372 | 618 | 15 |
| 2024-05-24 | 470 | 10.57 | 10.51 | 10.63 | 0% | -0.181 | -0.023 | 1.432 | 5,373 | 0 |
| 2024-05-24 | 475 | 11.295 | 11.22 | 11.37 | -6% | -0.194 | -0.024 | 1.491 | 871 | 4 |
| 2024-05-24 | 480 | 12.08 | 12 | 12.16 | -6.1% | -0.207 | -0.024 | 1.553 | 1,838 | 81 |
| 2024-05-24 | 485 | 12.915 | 12.83 | 13 | 0% | -0.222 | -0.024 | 1.61 | 1,719 | 0 |
| 2024-05-24 | 490 | 13.82 | 13.73 | 13.91 | -7% | -0.237 | -0.024 | 1.669 | 1,003 | 10 |
| 2024-05-24 | 495 | 14.79 | 14.7 | 14.88 | -5.4% | -0.254 | -0.024 | 1.728 | 3,488 | 5 |
| 2024-05-24 | 500 | 15.84 | 15.74 | 15.94 | -7% | -0.271 | -0.024 | 1.783 | 1,133 | 7,305 |
| 2024-05-24 | 505 | 16.955 | 16.85 | 17.06 | 0% | -0.291 | -0.024 | 1.838 | 766 | 0 |
| 2024-05-24 | 510 | 18.16 | 18.05 | 18.27 | -7% | -0.312 | -0.024 | 1.887 | 2,533 | 14 |
| 2024-05-24 | 515 | 19.435 | 19.33 | 19.54 | 0% | -0.333 | -0.023 | 1.935 | 9,226 | 0 |
| 2024-05-24 | 520 | 20.815 | 20.7 | 20.93 | -6.5% | -0.356 | -0.023 | 1.979 | 1,167 | 30 |
| 2024-05-24 | 525 | 22.305 | 22.18 | 22.43 | -7.8% | -0.383 | -0.022 | 2.009 | 3,353 | 99 |
| 2024-05-24 | 530 | 23.91 | 23.75 | 24.07 | -5% | -0.409 | -0.021 | 2.037 | 7,221 | 65 |
| 2024-05-24 | 535 | 25.67 | 25.51 | 25.83 | +2.3% | -0.435 | -0.02 | 2.058 | 1,017 | 2 |
| 2024-05-24 | 540 | 27.56 | 27.39 | 27.73 | +0.8% | -0.469 | -0.019 | 2.051 | 3,503 | 5 |
| 2024-05-24 | 545 | 29.63 | 29.46 | 29.8 | +0.9% | -0.507 | -0.018 | 2.024 | 236 | 12 |
| 2024-05-24 | 550 | 31.97 | 31.36 | 32.58 | -5.1% | -0.535 | -0.017 | 2.023 | 544 | 18 |
| 2024-05-24 | 555 | 34.475 | 33.81 | 35.14 | -1.8% | -0.564 | -0.015 | 2.009 | 2,443 | 14 |
| 2024-05-24 | 560 | 37.24 | 36.51 | 37.97 | 0% | -0.631 | -0.014 | 1.801 | 863 | 0 |
| 2024-05-24 | 565 | 40.29 | 39.49 | 41.09 | 0% | -0.659 | -0.012 | 1.771 | 336 | 0 |
| 2024-05-24 | 570 | 43.66 | 42.78 | 44.54 | +0.4% | -0.723 | -0.01 | 1.523 | 243 | 5 |
| 2024-05-24 | 575 | 47.365 | 46.41 | 48.32 | 0% | -0.763 | -0.008 | 1.384 | 8 | 0 |
| 2024-05-24 | 580 | 51.385 | 50.35 | 52.42 | 0% | -0.841 | -0.006 | 0.977 | 1 | 0 |
| 2024-05-24 | 585 | 55.725 | 54.6 | 56.85 | 0% | -0.793 | -0.008 | 1.285 | 8 | 0 |
| 2024-05-24 | 590 | 60.505 | 59.25 | 61.76 | 0% | -0.803 | -0.008 | 1.254 | 3 | 0 |
| 2024-05-24 | 595 | 65.5 | 64.21 | 66.79 | 0% | -0.895 | -0.004 | 0.725 | 4 | 0 |
| 2024-05-24 | 600 | 70.5 | 69.19 | 71.81 | 0% | -0.899 | -0.004 | 0.709 | 0 | 0 |
| 2024-05-24 | 605 | 75.505 | 74.18 | 76.83 | 0% | -0.902 | -0.004 | 0.693 | 0 | 0 |
| 2024-05-24 | 610 | 80.5 | 79.16 | 81.84 | 0% | -0.905 | -0.004 | 0.682 | 0 | 0 |
| 2024-05-24 | 615 | 85.5 | 84.14 | 86.86 | 0% | -0.908 | -0.005 | 0.669 | 0 | 0 |
| 2024-05-24 | 620 | 90.5 | 89.12 | 91.88 | 0% | -0.91 | -0.005 | 0.658 | 0 | 0 |
| 2024-05-24 | 625 | 95.495 | 94.1 | 96.89 | 0% | -0.912 | -0.005 | 0.648 | 0 | 0 |
| 2024-05-24 | 630 | 100.5 | 99.09 | 101.91 | 0% | -0.915 | -0.005 | 0.637 | 0 | 0 |
| 2024-05-24 | 635 | 105.5 | 104.07 | 106.93 | 0% | -0.916 | -0.005 | 0.628 | 0 | 0 |
| 2024-05-24 | 640 | 110.5 | 109.05 | 111.95 | 0% | -0.915 | -0.006 | 0.642 | 0 | 0 |
| 2024-05-24 | 645 | 115.5 | 114.03 | 116.97 | 0% | -0.917 | -0.006 | 0.633 | 0 | 0 |
| 2024-05-24 | 650 | 120.495 | 119.01 | 121.98 | 0% | -0.919 | -0.006 | 0.625 | 0 | 0 |
| 2024-05-24 | 655 | 125.495 | 123.99 | 127 | 0% | -0.92 | -0.006 | 0.618 | 0 | 0 |
| 2024-05-24 | 660 | 130.495 | 128.97 | 132.02 | 0% | -0.922 | -0.006 | 0.611 | 0 | 0 |
| 2024-05-24 | 665 | 135.495 | 133.95 | 137.04 | 0% | -0.923 | -0.006 | 0.604 | 0 | 0 |
| 2024-05-24 | 670 | 140.495 | 138.94 | 142.05 | 0% | -0.924 | -0.006 | 0.597 | 0 | 0 |
| 2024-05-24 | 675 | 145.495 | 143.92 | 147.07 | 0% | -0.925 | -0.007 | 0.591 | 0 | 0 |
| 2024-05-24 | 680 | 150.495 | 148.9 | 152.09 | 0% | -0.926 | -0.007 | 0.585 | 0 | 0 |
| 2024-05-24 | 685 | 155.495 | 153.88 | 157.11 | 0% | -0.927 | -0.007 | 0.58 | 0 | 0 |
| 2024-05-24 | 690 | 160.495 | 158.86 | 162.13 | 0% | -0.928 | -0.007 | 0.575 | 0 | 0 |
| 2024-05-24 | 695 | 165.495 | 163.84 | 167.15 | 0% | -0.929 | -0.007 | 0.57 | 0 | 0 |
| 2024-05-24 | 700 | 170.495 | 168.82 | 172.17 | 0% | -0.93 | -0.007 | 0.569 | 0 | 0 |
| 2024-05-24 | 705 | 175.495 | 173.8 | 177.19 | 0% | -0.93 | -0.007 | 0.564 | 0 | 0 |
| 2024-05-24 | 710 | 180.49 | 178.78 | 182.2 | 0% | -0.931 | -0.008 | 0.56 | 0 | 0 |
| 2024-05-24 | 715 | 185.49 | 183.76 | 187.22 | 0% | -0.932 | -0.008 | 0.556 | 0 | 0 |
| 2024-05-24 | 720 | 190.49 | 188.74 | 192.24 | 0% | -0.933 | -0.008 | 0.552 | 0 | 0 |
| 2024-05-24 | 725 | 195.49 | 193.72 | 197.26 | 0% | -0.933 | -0.008 | 0.548 | 0 | 0 |
| 2024-05-24 | 730 | 200.49 | 198.7 | 202.28 | 0% | -0.934 | -0.008 | 0.545 | 0 | 0 |
| 2024-05-24 | 735 | 205.49 | 203.68 | 207.3 | 0% | -0.934 | -0.008 | 0.542 | 0 | 0 |
| 2024-05-24 | 740 | 210.49 | 208.66 | 212.32 | 0% | -0.935 | -0.008 | 0.538 | 0 | 0 |
| 2024-05-24 | 745 | 215.485 | 213.64 | 217.33 | 0% | -0.935 | -0.008 | 0.535 | 0 | 0 |
| 2024-05-24 | 750 | 220.475 | 218.62 | 222.33 | 0% | -0.936 | -0.008 | 0.532 | 0 | 0 |
| 2024-05-24 | 755 | 225.465 | 223.6 | 227.33 | 0% | -0.936 | -0.009 | 0.53 | 0 | 0 |
| 2024-05-24 | 760 | 230.455 | 228.58 | 232.33 | 0% | -0.937 | -0.009 | 0.527 | 0 | 0 |
| 2024-05-24 | 765 | 235.445 | 233.56 | 237.33 | 0% | -0.937 | -0.009 | 0.524 | 0 | 0 |
| 2024-05-24 | 770 | 240.435 | 238.54 | 242.33 | 0% | -0.938 | -0.009 | 0.522 | 0 | 0 |
| 2024-05-24 | 775 | 245.445 | 243.56 | 247.33 | 0% | -0.938 | -0.009 | 0.519 | 0 | 0 |
| 2024-05-24 | 780 | 250.445 | 248.56 | 252.33 | 0% | -0.939 | -0.009 | 0.517 | 0 | 0 |
| 2024-05-24 | 785 | 255.445 | 253.56 | 257.33 | 0% | -0.939 | -0.009 | 0.514 | 0 | 0 |
| 2024-05-24 | 790 | 260.445 | 258.56 | 262.33 | 0% | -0.939 | -0.009 | 0.512 | 0 | 0 |
| 2024-05-24 | 795 | 265.445 | 263.56 | 267.33 | 0% | -0.94 | -0.009 | 0.51 | 0 | 0 |
