| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 16.72 | 1,919 | 6,965 | 27,044 | 65,854 | 233 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 210 | 1.1 | 1.06 | 1.14 | +1.9% | -0.011 | -0.005 | 0.197 | 269 | 14 |
| 2024-05-24 | 215 | 1.15 | 1.11 | 1.19 | 0% | -0.012 | -0.005 | 0.208 | 40 | 3 |
| 2024-05-24 | 220 | 1.21 | 1.17 | 1.25 | 0% | -0.013 | -0.005 | 0.22 | 129 | 1 |
| 2024-05-24 | 225 | 1.275 | 1.23 | 1.32 | 0% | -0.014 | -0.006 | 0.232 | 741 | 250 |
| 2024-05-24 | 230 | 1.345 | 1.3 | 1.39 | 0% | -0.014 | -0.006 | 0.245 | 548 | 1 |
| 2024-05-24 | 235 | 1.415 | 1.37 | 1.46 | 0% | -0.015 | -0.006 | 0.258 | 25 | 2 |
| 2024-05-24 | 240 | 1.64 | 1.59 | 1.69 | 0% | -0.016 | -0.006 | 0.272 | 12 | 1 |
| 2024-05-24 | 245 | 1.57 | 1.53 | 1.61 | 0% | -0.017 | -0.007 | 0.286 | 179 | 151 |
| 2024-05-24 | 250 | 1.685 | 1.64 | 1.73 | 0% | -0.018 | -0.007 | 0.301 | 1,213 | 0 |
| 2024-05-24 | 255 | 1.765 | 1.71 | 1.82 | 0% | -0.02 | -0.007 | 0.318 | 23 | 1 |
| 2024-05-24 | 260 | 1.835 | 1.79 | 1.88 | 0% | -0.021 | -0.007 | 0.339 | 54 | 5 |
| 2024-05-24 | 265 | 1.98 | 1.93 | 2.03 | 0% | -0.022 | -0.008 | 0.352 | 4 | 0 |
| 2024-05-24 | 270 | 2.03 | 1.98 | 2.08 | 0% | -0.023 | -0.008 | 0.37 | 39 | 5 |
| 2024-05-24 | 275 | 2.13 | 2.08 | 2.18 | 0% | -0.025 | -0.008 | 0.389 | 184 | 1 |
| 2024-05-24 | 280 | 2.24 | 2.19 | 2.29 | +2.8% | -0.026 | -0.008 | 0.409 | 150 | 2 |
| 2024-05-24 | 285 | 2.36 | 2.31 | 2.41 | 0% | -0.028 | -0.009 | 0.429 | 104 | 10 |
| 2024-05-24 | 290 | 2.58 | 2.53 | 2.63 | 0% | -0.03 | -0.009 | 0.451 | 131 | 0 |
| 2024-05-24 | 295 | 2.61 | 2.56 | 2.66 | 0% | -0.032 | -0.009 | 0.474 | 8 | 3 |
| 2024-05-24 | 300 | 2.895 | 2.84 | 2.95 | -1.8% | -0.034 | -0.009 | 0.5 | 1,410 | 10 |
| 2024-05-24 | 305 | 3.035 | 2.98 | 3.09 | -1.6% | -0.035 | -0.01 | 0.52 | 199 | 5 |
| 2024-05-24 | 310 | 3.03 | 2.98 | 3.08 | 0% | -0.037 | -0.01 | 0.544 | 178 | 14 |
| 2024-05-24 | 315 | 3.18 | 3.12 | 3.24 | 0% | -0.04 | -0.01 | 0.575 | 112 | 2 |
| 2024-05-24 | 320 | 3.34 | 3.28 | 3.4 | 0% | -0.042 | -0.011 | 0.603 | 411 | 7 |
| 2024-05-24 | 325 | 3.47 | 3.41 | 3.53 | 0% | -0.045 | -0.011 | 0.633 | 155 | 4 |
| 2024-05-24 | 330 | 3.685 | 3.63 | 3.74 | 0% | -0.048 | -0.011 | 0.662 | 230 | 1 |
| 2024-05-24 | 335 | 4.185 | 4.12 | 4.25 | 0% | -0.05 | -0.012 | 0.694 | 582 | 0 |
| 2024-05-24 | 340 | 4.065 | 4.01 | 4.12 | 0% | -0.053 | -0.012 | 0.726 | 653 | 1 |
| 2024-05-24 | 345 | 6.955 | 6.2 | 7.71 | 0% | -0.057 | -0.012 | 0.76 | 218 | 4 |
| 2024-05-24 | 350 | 4.475 | 4.43 | 4.52 | 0% | -0.06 | -0.013 | 0.797 | 448 | 14 |
| 2024-05-24 | 355 | 4.725 | 4.67 | 4.78 | 0% | -0.064 | -0.013 | 0.832 | 16 | 8 |
| 2024-05-24 | 360 | 4.965 | 4.9 | 5.03 | 0% | -0.067 | -0.013 | 0.868 | 160 | 1 |
| 2024-05-24 | 365 | 5.22 | 5.16 | 5.28 | 0% | -0.072 | -0.014 | 0.911 | 33 | 2 |
| 2024-05-24 | 370 | 5.495 | 5.43 | 5.56 | 0% | -0.075 | -0.014 | 0.947 | 359 | 1 |
| 2024-05-24 | 375 | 6.465 | 6.38 | 6.55 | 0% | -0.08 | -0.014 | 0.989 | 62 | 1 |
| 2024-05-24 | 380 | 6.075 | 6.01 | 6.14 | 0% | -0.085 | -0.015 | 1.036 | 199 | 2 |
| 2024-05-24 | 385 | 7.215 | 7.12 | 7.31 | 0% | -0.09 | -0.015 | 1.077 | 121 | 4 |
| 2024-05-24 | 390 | 7.63 | 7.54 | 7.72 | 0% | -0.095 | -0.015 | 1.128 | 282 | 0 |
| 2024-05-24 | 395 | 8.06 | 7.96 | 8.16 | 0% | -0.101 | -0.015 | 1.176 | 120 | 0 |
| 2024-05-24 | 400 | 8.53 | 8.43 | 8.63 | +0.4% | -0.107 | -0.016 | 1.226 | 1,432 | 10 |
| 2024-05-24 | 405 | 9.025 | 8.92 | 9.13 | 0% | -0.113 | -0.016 | 1.276 | 142 | 0 |
| 2024-05-24 | 410 | 9.545 | 9.44 | 9.65 | 0% | -0.12 | -0.016 | 1.328 | 1,199 | 0 |
| 2024-05-24 | 415 | 8.69 | 7.94 | 9.44 | 0% | -0.127 | -0.017 | 1.382 | 300 | 158 |
| 2024-05-24 | 420 | 10.685 | 10.57 | 10.8 | 0% | -0.134 | -0.017 | 1.434 | 331 | 1 |
| 2024-05-24 | 425 | 9.825 | 9.03 | 10.62 | 0% | -0.143 | -0.017 | 1.497 | 589 | 151 |
| 2024-05-24 | 430 | 10.465 | 9.75 | 11.18 | 0% | -0.151 | -0.018 | 1.549 | 1,401 | 20 |
| 2024-05-24 | 435 | 11.03 | 10.3 | 11.76 | 0% | -0.16 | -0.018 | 1.606 | 310 | 1 |
| 2024-05-24 | 440 | 11.39 | 10.83 | 11.95 | 0% | -0.169 | -0.018 | 1.663 | 1,102 | 136 |
| 2024-05-24 | 445 | 14.2 | 13.54 | 14.86 | 0% | -0.178 | -0.018 | 1.722 | 393 | 0 |
| 2024-05-24 | 450 | 15.16 | 14.63 | 15.69 | 0% | -0.19 | -0.018 | 1.782 | 7,352 | 2 |
| 2024-05-24 | 455 | 13.44 | 12.54 | 14.34 | 0% | -0.2 | -0.019 | 1.837 | 567 | 3 |
| 2024-05-24 | 460 | 14.215 | 13.3 | 15.13 | 0% | -0.212 | -0.019 | 1.896 | 441 | 6 |
| 2024-05-24 | 465 | 15.02 | 14.07 | 15.97 | 0% | -0.223 | -0.019 | 1.955 | 985 | 106 |
| 2024-05-24 | 470 | 18.8 | 18.08 | 19.52 | -1.6% | -0.235 | -0.019 | 2.007 | 983 | 10 |
| 2024-05-24 | 475 | 19.875 | 19.14 | 20.61 | +0.4% | -0.249 | -0.019 | 2.068 | 1,181 | 3 |
| 2024-05-24 | 480 | 17.71 | 16.7 | 18.72 | 0% | -0.265 | -0.019 | 2.123 | 1,280 | 15 |
| 2024-05-24 | 485 | 22.21 | 21.44 | 22.98 | 0% | -0.278 | -0.018 | 2.175 | 2,577 | 0 |
| 2024-05-24 | 490 | 19.705 | 18.63 | 20.78 | -6.7% | -0.293 | -0.018 | 2.226 | 3,122 | 1 |
| 2024-05-24 | 495 | 20.79 | 19.67 | 21.91 | 0% | -0.31 | -0.018 | 2.27 | 2,825 | 12 |
| 2024-05-24 | 500 | 26.21 | 25.39 | 27.03 | +1.4% | -0.328 | -0.018 | 2.316 | 4,628 | 2 |
| 2024-05-24 | 505 | 23.165 | 21.99 | 24.34 | 0% | -0.345 | -0.018 | 2.357 | 541 | 2 |
| 2024-05-24 | 510 | 29.25 | 28.39 | 30.11 | -0.1% | -0.364 | -0.017 | 2.392 | 373 | 8 |
| 2024-05-24 | 515 | 25.825 | 24.58 | 27.07 | +5.8% | -0.383 | -0.017 | 2.421 | 532 | 1 |
| 2024-05-24 | 520 | 32.865 | 32.17 | 33.56 | -0.6% | -0.403 | -0.016 | 2.448 | 1,511 | 4 |
| 2024-05-24 | 525 | 34.595 | 33.75 | 35.44 | -0.7% | -0.432 | -0.016 | 2.44 | 6,575 | 5,347 |
| 2024-05-24 | 530 | 36.465 | 35.5 | 37.43 | 0% | -0.459 | -0.015 | 2.43 | 138 | 22 |
| 2024-05-24 | 535 | 32.295 | 31 | 33.59 | 0% | -0.479 | -0.014 | 2.45 | 821 | 16 |
| 2024-05-24 | 540 | 40.73 | 39.73 | 41.73 | 0% | -0.5 | -0.013 | 2.457 | 251 | 5 |
| 2024-05-24 | 545 | 35.985 | 34.46 | 37.51 | 0% | -0.523 | -0.012 | 2.441 | 8,605 | 9 |
| 2024-05-24 | 550 | 38.065 | 36.5 | 39.63 | 0% | -0.582 | -0.012 | 2.24 | 232 | 1 |
| 2024-05-24 | 555 | 40.27 | 38.69 | 41.85 | 0% | -0.604 | -0.011 | 2.232 | 76 | 5 |
| 2024-05-24 | 560 | 42.72 | 41.05 | 44.39 | 0% | -0.623 | -0.01 | 2.216 | 44 | 68 |
| 2024-05-24 | 565 | 45.26 | 43.59 | 46.93 | 0% | -0.686 | -0.009 | 1.932 | 139 | 270 |
| 2024-05-24 | 570 | 47.975 | 46.34 | 49.61 | 0% | -0.719 | -0.008 | 1.817 | 524 | 3 |
| 2024-05-24 | 575 | 50.95 | 49.32 | 52.58 | 0% | -0.744 | -0.006 | 1.724 | 2,228 | 2 |
| 2024-05-24 | 580 | 54.175 | 52.56 | 55.79 | 0% | -0.823 | -0.005 | 1.248 | 266 | 2 |
| 2024-05-08 | 585 | 68.66 | 67.48 | 69.84 | 0% | -0.859 | -0.003 | 1.047 | 0 | 0 |
| 2024-05-24 | 590 | 61.495 | 59.89 | 63.1 | 0% | -0.871 | -0.003 | 0.988 | 6 | 2 |
| 2024-05-24 | 595 | 66.08 | 64.29 | 67.87 | 0% | -0.876 | -0.003 | 0.968 | 4 | 4 |
| 2024-05-24 | 600 | 70.45 | 68.57 | 72.33 | 0% | -0.87 | -0.004 | 1.003 | 46 | 4 |
| 2024-05-24 | 605 | 75.445 | 73.55 | 77.34 | 0% | -0.883 | -0.003 | 0.938 | 0 | 2 |
| 2024-05-08 | 610 | 93.09 | 91.44 | 94.74 | 0% | -0.885 | -0.003 | 0.924 | 0 | 0 |
| 2024-05-24 | 615 | 85.5 | 83 | 88 | 0% | -0.888 | -0.003 | 0.913 | 0 | 2 |
| 2024-05-24 | 620 | 106.5 | 104 | 109 | 0% | -0.89 | -0.004 | 0.902 | 0 | 5 |
| 2024-05-24 | 625 | 114.075 | 111.65 | 116.5 | 0% | -0.893 | -0.004 | 0.891 | 0 | 0 |
| 2024-05-24 | 630 | 153.5 | 151 | 156 | 0% | -0.894 | -0.004 | 0.883 | 1 | 0 |
| 2024-05-08 | 635 | 118.085 | 116.22 | 119.95 | 0% | -0.896 | -0.004 | 0.873 | 0 | 0 |
| 2024-05-24 | 640 | 145 | 142.5 | 147.5 | 0% | -0.899 | -0.004 | 0.86 | 0 | 2 |
| 2024-05-08 | 645 | 127.985 | 126.15 | 129.82 | 0% | -0.901 | -0.004 | 0.851 | 0 | 0 |
| 2024-05-08 | 650 | 132.985 | 131.15 | 134.82 | 0% | -0.902 | -0.004 | 0.842 | 0 | 0 |
| 2024-05-08 | 655 | 138.08 | 136.03 | 140.13 | 0% | -0.902 | -0.004 | 0.842 | 0 | 0 |
| 2024-05-24 | 660 | 172.5 | 170 | 175 | 0% | -0.904 | -0.005 | 0.835 | 0 | 1 |
| 2024-05-08 | 665 | 148.08 | 145.94 | 150.22 | 0% | -0.905 | -0.005 | 0.827 | 0 | 0 |
| 2024-05-24 | 670 | 202.42 | 200 | 204.84 | 0% | -0.906 | -0.005 | 0.822 | 0 | 1 |
| 2024-05-08 | 675 | 157.975 | 156.14 | 159.81 | 0% | -0.908 | -0.005 | 0.811 | 0 | 0 |
| 2024-05-24 | 680 | 210.25 | 208 | 212.5 | 0% | -0.909 | -0.005 | 0.805 | 0 | 1 |
| 2024-05-24 | 685 | 155.455 | 153.57 | 157.34 | 0% | -0.91 | -0.005 | 0.803 | 0 | 0 |
| 2024-05-08 | 690 | 173.08 | 170.71 | 175.45 | 0% | -0.91 | -0.005 | 0.798 | 0 | 0 |
| 2024-05-08 | 695 | 178.08 | 175.66 | 180.5 | 0% | -0.911 | -0.005 | 0.792 | 0 | 0 |
| 2024-05-24 | 700 | 180 | 177.5 | 182.5 | 0% | -0.913 | -0.005 | 0.782 | 0 | 3 |
| 2024-05-08 | 705 | 187.965 | 186.13 | 189.8 | 0% | -0.914 | -0.005 | 0.778 | 0 | 0 |
| 2024-05-24 | 710 | 211 | 208.5 | 213.5 | 0% | -0.914 | -0.005 | 0.775 | 0 | 3 |
| 2024-05-08 | 715 | 198 | 195.5 | 200.5 | 0% | -0.915 | -0.006 | 0.77 | 0 | 0 |
| 2024-05-08 | 720 | 202.96 | 201.12 | 204.8 | 0% | -0.916 | -0.006 | 0.764 | 0 | 0 |
| 2024-05-08 | 725 | 208 | 205.5 | 210.5 | 0% | -0.916 | -0.006 | 0.766 | 0 | 0 |
| 2024-05-08 | 730 | 213 | 210.5 | 215.5 | 0% | -0.917 | -0.006 | 0.762 | 0 | 0 |
| 2024-05-08 | 735 | 217.955 | 216.12 | 219.79 | 0% | -0.918 | -0.006 | 0.757 | 0 | 0 |
| 2024-05-24 | 740 | 245 | 242.5 | 247.5 | 0% | -0.918 | -0.006 | 0.755 | 0 | 0 |
| 2024-05-08 | 745 | 227.955 | 226.12 | 229.79 | 0% | -0.919 | -0.006 | 0.75 | 0 | 0 |
| 2024-05-08 | 750 | 233 | 230.5 | 235.5 | 0% | -0.919 | -0.006 | 0.748 | 0 | 0 |
| 2024-05-08 | 755 | 238 | 235.5 | 240.5 | 0% | -0.92 | -0.006 | 0.745 | 0 | 0 |
| 2024-05-08 | 760 | 243 | 240.5 | 245.5 | 0% | -0.92 | -0.006 | 0.742 | 0 | 0 |
| 2024-05-08 | 765 | 248 | 245.5 | 250.5 | 0% | -0.92 | -0.006 | 0.739 | 0 | 0 |
| 2024-05-08 | 770 | 253 | 250.5 | 255.5 | 0% | -0.921 | -0.006 | 0.736 | 0 | 0 |
| 2024-05-24 | 775 | 275.5 | 273 | 278 | 0% | -0.921 | -0.007 | 0.734 | 0 | 2 |
| 2024-05-24 | 780 | 250.445 | 248.56 | 252.33 | 0% | -0.922 | -0.007 | 0.731 | 0 | 0 |
| 2024-05-08 | 785 | 268 | 265.5 | 270.5 | 0% | -0.922 | -0.007 | 0.729 | 0 | 0 |
