| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 25.49 | 4,436 | 3,841 | 7,677 | 7,689 | 200 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 310 | 165.15 | 163.15 | 167.15 | 0% | 0.97 | -0.692 | 0.041 | 0 | 0 |
| 2024-05-24 | 320 | 155.15 | 153.15 | 157.15 | 0% | 0.969 | -0.681 | 0.043 | 1 | 0 |
| 2024-05-24 | 330 | 145.175 | 143.15 | 147.2 | 0% | 0.966 | -0.687 | 0.046 | 0 | 0 |
| 2024-05-24 | 340 | 135.175 | 133.2 | 137.15 | 0% | 0.964 | -0.658 | 0.048 | 0 | 0 |
| 2024-05-24 | 350 | 125.2 | 123.2 | 127.2 | 0% | 0.961 | -0.662 | 0.051 | 1 | 2 |
| 2024-05-24 | 360 | 115.175 | 113.2 | 117.15 | 0% | 0.959 | -0.633 | 0.053 | 0 | 0 |
| 2024-05-24 | 370 | 105.225 | 103.2 | 107.25 | 0% | 0.954 | -0.648 | 0.059 | 0 | 1 |
| 2024-05-24 | 380 | 95.25 | 93.25 | 97.25 | 0% | 0.95 | -0.632 | 0.063 | 0 | 0 |
| 2024-05-24 | 390 | 85.2 | 83.2 | 87.2 | 0% | 0.947 | -0.601 | 0.066 | 0 | 0 |
| 2024-05-24 | 400 | 75.25 | 73.25 | 77.25 | 0% | 0.941 | -0.596 | 0.072 | 1 | 5 |
| 2024-05-24 | 405 | 70.25 | 68.25 | 72.25 | 0% | 0.938 | -0.585 | 0.075 | 0 | 0 |
| 2024-05-24 | 410 | 65.3 | 63.3 | 67.3 | 0% | 0.933 | -0.587 | 0.079 | 0 | 0 |
| 2024-05-24 | 412.5 | 62.75 | 60.75 | 64.75 | 0% | 0.932 | -0.569 | 0.08 | 0 | 0 |
| 2024-05-24 | 415 | 60.275 | 58.25 | 62.3 | 0% | 0.929 | -0.575 | 0.083 | 0 | 0 |
| 2024-05-24 | 417.5 | 57.775 | 55.75 | 59.8 | 0% | 0.927 | -0.569 | 0.085 | 0 | 0 |
| 2024-05-24 | 420 | 55.3 | 53.3 | 57.3 | 0% | 0.924 | -0.563 | 0.087 | 0 | 0 |
| 2024-05-24 | 422.5 | 52.8 | 50.8 | 54.8 | 0% | 0.922 | -0.556 | 0.089 | 0 | 0 |
| 2024-05-24 | 425 | 50.325 | 48.3 | 52.35 | 0% | 0.918 | -0.561 | 0.093 | 1 | 0 |
| 2024-05-24 | 427.5 | 47.825 | 45.8 | 49.85 | 0% | 0.915 | -0.553 | 0.095 | 0 | 0 |
| 2024-05-24 | 430 | 45.35 | 43.35 | 47.35 | 0% | 0.912 | -0.546 | 0.098 | 0 | 0 |
| 2024-05-24 | 432.5 | 43.375 | 40.9 | 45.85 | 0% | 0.99 | -0.106 | 0.016 | 0 | 0 |
| 2024-05-24 | 435 | 40.4 | 38.4 | 42.4 | 0% | 0.903 | -0.54 | 0.105 | 0 | 1 |
| 2024-05-24 | 437.5 | 37.925 | 35.95 | 39.9 | 0% | 0.899 | -0.531 | 0.108 | 0 | 1 |
| 2024-05-24 | 440 | 35.975 | 33.5 | 38.45 | 0% | 0.977 | -0.147 | 0.033 | 3 | 2 |
| 2024-05-24 | 442.5 | 32.95 | 31.05 | 34.85 | 0% | 0.892 | -0.501 | 0.113 | 0 | 0 |
| 2024-05-24 | 445 | 30.55 | 28.6 | 32.5 | 0% | 0.88 | -0.519 | 0.122 | 9 | 0 |
| 2024-05-24 | 447.5 | 28.775 | 26.3 | 31.25 | 0% | 0.944 | -0.237 | 0.069 | 0 | 2 |
| 2024-05-24 | 450 | 26.025 | 24.15 | 27.9 | 0% | 0.865 | -0.501 | 0.132 | 315 | 1 |
| 2024-05-24 | 452.5 | 24.125 | 21.9 | 26.35 | 0% | 0.908 | -0.312 | 0.101 | 0 | 0 |
| 2024-05-24 | 455 | 21.425 | 20 | 22.85 | 0% | 0.834 | -0.521 | 0.152 | 18 | 5 |
| 2024-05-24 | 457.5 | 19.2 | 18.3 | 20.1 | 0% | 0.855 | -0.399 | 0.139 | 0 | 1 |
| 2024-05-24 | 460 | 17.5 | 16.25 | 18.75 | 0% | 0.826 | -0.43 | 0.157 | 7 | 20 |
| 2024-05-24 | 462.5 | 15.25 | 13.9 | 16.6 | 0% | 0.797 | -0.443 | 0.172 | 1 | 0 |
| 2024-05-24 | 465 | 12.875 | 12.05 | 13.7 | -24.3% | 0.771 | -0.433 | 0.185 | 33 | 5 |
| 2024-05-24 | 467.5 | 11.2 | 10.25 | 12.15 | -23.5% | 0.687 | -0.578 | 0.216 | 13 | 1 |
| 2024-05-24 | 470 | 9.1 | 8.7 | 9.5 | -42.7% | 0.664 | -0.483 | 0.222 | 468 | 50 |
| 2024-05-24 | 472.5 | 7.525 | 7.3 | 7.75 | -27.2% | 0.598 | -0.502 | 0.236 | 10 | 23 |
| 2024-05-24 | 475 | 6.25 | 5.95 | 6.55 | -47.7% | 0.529 | -0.514 | 0.242 | 127 | 202 |
| 2024-05-24 | 477.5 | 5.4 | 4.75 | 6.05 | -56.3% | 0.461 | -0.51 | 0.242 | 43 | 317 |
| 2024-05-24 | 480 | 3.925 | 3.75 | 4.1 | -53.3% | 0.391 | -0.481 | 0.234 | 211 | 244 |
| 2024-05-24 | 482.5 | 3.37 | 2.84 | 3.9 | -60.2% | 0.323 | -0.439 | 0.219 | 163 | 158 |
| 2024-05-24 | 485 | 2.33 | 1.96 | 2.7 | -64.1% | 0.268 | -0.41 | 0.201 | 579 | 361 |
| 2024-05-24 | 487.5 | 1.725 | 1.63 | 1.82 | -65% | 0.22 | -0.376 | 0.181 | 121 | 142 |
| 2024-05-24 | 490 | 1.355 | 1.25 | 1.46 | -66% | 0.176 | -0.33 | 0.158 | 552 | 586 |
| 2024-05-24 | 492.5 | 0.975 | 0.85 | 1.1 | -72.7% | 0.128 | -0.257 | 0.128 | 98 | 149 |
| 2024-05-24 | 495 | 0.845 | 0.62 | 1.07 | -75% | 0.102 | -0.224 | 0.109 | 824 | 309 |
| 2024-05-24 | 497.5 | 0.59 | 0.48 | 0.7 | -70.6% | 0.088 | -0.212 | 0.097 | 214 | 134 |
| 2024-05-24 | 500 | 0.42 | 0.35 | 0.49 | -77.1% | 0.062 | -0.158 | 0.074 | 786 | 535 |
| 2024-05-24 | 502.5 | 0.325 | 0.15 | 0.5 | -76.5% | 0.044 | -0.12 | 0.057 | 171 | 42 |
| 2024-05-24 | 505 | 0.26 | 0.22 | 0.3 | -74.5% | 0.039 | -0.116 | 0.052 | 749 | 419 |
| 2024-05-24 | 507.5 | 0.23 | 0.07 | 0.39 | -76.7% | 0.028 | -0.088 | 0.039 | 28 | 38 |
| 2024-05-24 | 510 | 0.135 | 0.12 | 0.15 | -79.7% | 0.022 | -0.072 | 0.032 | 509 | 229 |
| 2024-05-24 | 512.5 | 0.13 | 0.05 | 0.21 | -73.9% | 0.02 | -0.068 | 0.029 | 38 | 18 |
| 2024-05-24 | 515 | 0.07 | 0.05 | 0.09 | -69.7% | 0.012 | -0.045 | 0.019 | 397 | 301 |
| 2024-05-24 | 517.5 | 0.235 | 0.05 | 0.42 | -21.1% | 0.021 | -0.084 | 0.031 | 30 | 2 |
| 2024-05-24 | 520 | 0.075 | 0.05 | 0.1 | -65% | 0.011 | -0.046 | 0.018 | 335 | 88 |
| 2024-05-24 | 522.5 | 0.385 | 0 | 0.77 | -53.3% | 0.011 | -0.046 | 0.017 | 2 | 9 |
| 2024-05-24 | 525 | 0.15 | 0 | 0.3 | -25% | 0.016 | -0.072 | 0.024 | 149 | 16 |
| 2024-05-24 | 527.5 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 530 | 0.055 | 0.01 | 0.1 | -37.5% | 0.007 | -0.036 | 0.013 | 79 | 10 |
| 2024-05-24 | 532.5 | 2.15 | 0 | 4.3 | -79% | 0.006 | -0.03 | 0.01 | 4 | 2 |
| 2024-05-24 | 535 | 2.15 | 0 | 4.3 | -16.7% | 0.007 | -0.037 | 0.012 | 74 | 1 |
| 2024-05-24 | 537.5 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 540 | 0.065 | 0.01 | 0.12 | +10% | 0.012 | -0.071 | 0.019 | 44 | 1 |
| 2024-05-24 | 542.5 | 0.07 | 0.01 | 0.13 | 0% | 0.008 | -0.049 | 0.014 | 1 | 0 |
| 2024-05-24 | 545 | 0.36 | 0.01 | 0.71 | 0% | 0.029 | -0.184 | 0.04 | 79 | 0 |
| 2024-05-24 | 547.5 | 0.065 | 0.01 | 0.12 | 0% | 0.007 | -0.047 | 0.013 | 0 | 0 |
| 2024-05-24 | 550 | 0.18 | 0 | 0.36 | 0% | 0 | 0 | 0 | 52 | 0 |
| 2024-05-24 | 552.5 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 555 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-24 | 560 | 0.06 | 0.01 | 0.11 | 0% | 0.006 | -0.045 | 0.011 | 41 | 0 |
| 2024-05-24 | 565 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 570 | 2.15 | 0 | 4.3 | 0% | 0.004 | -0.033 | 0.007 | 31 | 1 |
| 2024-05-24 | 575 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 580 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-24 | 585 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 590 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 595 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 600 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 605 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 610 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 615 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 620 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 625 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 630 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 635 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 640 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 645 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 650 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 655 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 660 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 665 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 670 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 675 | 2.15 | 0 | 4.3 | 0% | 0.001 | -0.011 | 0.002 | 0 | 2 |
| 2024-05-24 | 680 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 690 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 700 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 710 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-24 | 720 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 730 | 0.055 | 0 | 0.11 | 0% | 0 | 0 | 0 | 232 | 0 |
