| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 69.43 | 1,100 | 493 | 3,562 | 2,974 | 252 | 2024-05-23 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | 260 | 116.6 | 112.2 | 121 | 0% | 0.988 | -0.165 | 0.016 | 0 | 0 |
| 2024-05-23 | 270 | 106.6 | 102.2 | 111 | 0% | 0.987 | -0.16 | 0.017 | 0 | 0 |
| 2024-05-23 | 280 | 96.65 | 92.3 | 101 | 0% | 0.985 | -0.174 | 0.02 | 0 | 0 |
| 2024-05-23 | 282.5 | 94.35 | 90 | 98.7 | 0% | 0.977 | -0.244 | 0.028 | 0 | 0 |
| 2024-05-23 | 285 | 91.65 | 87.3 | 96 | 0% | 0.984 | -0.172 | 0.021 | 0 | 0 |
| 2024-05-23 | 287.5 | 89.45 | 85.2 | 93.7 | 0% | 0.973 | -0.273 | 0.032 | 0 | 0 |
| 2024-05-23 | 290 | 86.8 | 82.6 | 91 | 0% | 0.978 | -0.222 | 0.028 | 0 | 0 |
| 2024-05-23 | 292.5 | 84.55 | 80.5 | 88.6 | 0% | 0.968 | -0.299 | 0.037 | 0 | 0 |
| 2024-05-23 | 295 | 81.8 | 77.6 | 86 | 0% | 0.977 | -0.219 | 0.029 | 0 | 0 |
| 2024-05-23 | 297.5 | 79.45 | 75.1 | 83.8 | 0% | 0.97 | -0.265 | 0.035 | 0 | 0 |
| 2024-05-23 | 300 | 76.95 | 72.6 | 81.3 | 0% | 0.97 | -0.262 | 0.036 | 1 | 0 |
| 2024-05-23 | 302.5 | 74.5 | 70.3 | 78.7 | 0% | 0.967 | -0.275 | 0.038 | 0 | 0 |
| 2024-05-23 | 305 | 71.95 | 67.5 | 76.4 | 0% | 0.968 | -0.258 | 0.037 | 0 | 0 |
| 2024-05-23 | 307.5 | 69.45 | 65.2 | 73.7 | 0% | 0.967 | -0.256 | 0.038 | 0 | 0 |
| 2024-05-23 | 310 | 67.2 | 62.9 | 71.5 | 0% | 0.956 | -0.323 | 0.048 | 0 | 0 |
| 2024-05-23 | 312.5 | 64.55 | 60.2 | 68.9 | 0% | 0.961 | -0.279 | 0.044 | 0 | 0 |
| 2024-05-23 | 315 | 62.15 | 58 | 66.3 | 0% | 0.956 | -0.304 | 0.049 | 0 | 0 |
| 2024-05-23 | 317.5 | 59.6 | 55.3 | 63.9 | 0% | 0.956 | -0.287 | 0.048 | 0 | 0 |
| 2024-05-23 | 320 | 57.4 | 53 | 61.8 | 0% | 0.943 | -0.359 | 0.059 | 0 | 0 |
| 2024-05-23 | 322.5 | 54.95 | 50.5 | 59.4 | 0% | 0.939 | -0.366 | 0.062 | 0 | 0 |
| 2024-05-23 | 325 | 52.7 | 48.6 | 56.8 | 0% | 0.928 | -0.416 | 0.071 | 0 | 0 |
| 2024-05-23 | 327.5 | 50.25 | 46 | 54.5 | 0% | 0.924 | -0.421 | 0.075 | 0 | 0 |
| 2024-05-23 | 330 | 48.1 | 44 | 52.2 | 0% | 0.909 | -0.484 | 0.085 | 0 | 0 |
| 2024-05-23 | 332.5 | 45.75 | 41.6 | 49.9 | 0% | 0.901 | -0.503 | 0.091 | 0 | 0 |
| 2024-05-23 | 335 | 43.7 | 39.8 | 47.6 | 0% | 0.883 | -0.571 | 0.102 | 4 | 0 |
| 2024-05-23 | 337.5 | 41.75 | 38.4 | 45.1 | 0% | 0.864 | -0.645 | 0.114 | 0 | 0 |
| 2024-05-23 | 340 | 39.25 | 37 | 41.5 | 0% | 0.858 | -0.633 | 0.117 | 0 | 0 |
| 2024-05-23 | 342.5 | 37.95 | 35.1 | 40.8 | 0% | 0.824 | -0.778 | 0.135 | 0 | 0 |
| 2024-05-23 | 345 | 35.6 | 32.3 | 38.9 | 0% | 0.814 | -0.778 | 0.14 | 4 | 0 |
| 2024-05-23 | 347.5 | 34 | 31 | 37 | 0% | 0.789 | -0.861 | 0.151 | 0 | 0 |
| 2024-05-23 | 350 | 32 | 29.3 | 34.7 | 0% | 0.771 | -0.89 | 0.158 | 3 | 0 |
| 2024-05-23 | 352.5 | 29.8 | 28.1 | 31.5 | 0% | 0.756 | -0.893 | 0.164 | 0 | 0 |
| 2024-05-23 | 355 | 27.7 | 26.5 | 28.9 | 0% | 0.737 | -0.907 | 0.17 | 1 | 50 |
| 2024-05-23 | 357.5 | 25.65 | 24.5 | 26.8 | 0% | 0.719 | -0.91 | 0.176 | 0 | 0 |
| 2024-05-23 | 360 | 23.55 | 22.7 | 24.4 | 0% | 0.694 | -0.947 | 0.183 | 2 | 70 |
| 2024-05-23 | 362.5 | 22.05 | 21.2 | 22.9 | 0% | 0.672 | -0.949 | 0.188 | 0 | 0 |
| 2024-05-23 | 365 | 20.5 | 19.6 | 21.4 | 0% | 0.642 | -1.009 | 0.194 | 2 | 120 |
| 2024-05-23 | 367.5 | 19.05 | 18.4 | 19.7 | 0% | 0.618 | -1.002 | 0.199 | 0 | 0 |
| 2024-05-23 | 370 | 17.65 | 17 | 18.3 | 0% | 0.59 | -1.02 | 0.202 | 11 | 0 |
| 2024-05-23 | 372.5 | 16.3 | 15.7 | 16.9 | 0% | 0.563 | -1.033 | 0.205 | 1 | 1 |
| 2024-05-23 | 375 | 15 | 14.6 | 15.4 | 0% | 0.535 | -1.049 | 0.207 | 2 | 212 |
| 2024-05-23 | 377.5 | 13.7 | 13.5 | 13.9 | -11.5% | 0.507 | -1.035 | 0.208 | 7 | 32 |
| 2024-05-23 | 380 | 12.5 | 12.2 | 12.8 | -6.7% | 0.479 | -1.028 | 0.207 | 62 | 66 |
| 2024-05-23 | 382.5 | 11.5 | 11.2 | 11.8 | -11.3% | 0.454 | -1.048 | 0.206 | 29 | 19 |
| 2024-05-23 | 385 | 10.5 | 10.2 | 10.8 | -16.6% | 0.427 | -1.035 | 0.204 | 22 | 109 |
| 2024-05-23 | 387.5 | 9.45 | 9.1 | 9.8 | 0% | 0.4 | -1.013 | 0.201 | 13 | 1 |
| 2024-05-23 | 390 | 8.45 | 8.1 | 8.8 | -11.9% | 0.369 | -0.958 | 0.197 | 71 | 54 |
| 2024-05-23 | 392.5 | 7.85 | 7.6 | 8.1 | 0% | 0.347 | -0.951 | 0.192 | 9 | 0 |
| 2024-05-23 | 395 | 7.15 | 7 | 7.3 | -31% | 0.321 | -0.918 | 0.186 | 278 | 16 |
| 2024-05-23 | 397.5 | 6.4 | 6.2 | 6.6 | 0% | 0.298 | -0.893 | 0.181 | 22 | 2 |
| 2024-05-23 | 400 | 5.8 | 5.6 | 6 | -18.5% | 0.28 | -0.879 | 0.175 | 201 | 79 |
| 2024-05-23 | 402.5 | 5.15 | 4.9 | 5.4 | -22.1% | 0.254 | -0.822 | 0.167 | 66 | 1 |
| 2024-05-23 | 405 | 4.6 | 4.4 | 4.8 | -15.3% | 0.233 | -0.783 | 0.159 | 224 | 19 |
| 2024-05-23 | 407.5 | 4.1 | 3.8 | 4.4 | -7.8% | 0.213 | -0.743 | 0.151 | 22 | 1 |
| 2024-05-23 | 410 | 3.65 | 3.4 | 3.9 | -21.3% | 0.198 | -0.721 | 0.145 | 144 | 22 |
| 2024-05-23 | 412.5 | 3.225 | 2.95 | 3.5 | -27.2% | 0.177 | -0.661 | 0.135 | 10 | 12 |
| 2024-05-23 | 415 | 2.975 | 2.75 | 3.2 | -13.1% | 0.164 | -0.638 | 0.129 | 21 | 19 |
| 2024-05-23 | 417.5 | 2.625 | 2.4 | 2.85 | -24.2% | 0.148 | -0.596 | 0.121 | 7 | 2 |
| 2024-05-23 | 420 | 2.325 | 2.1 | 2.55 | -27.1% | 0.138 | -0.573 | 0.115 | 117 | 35 |
| 2024-05-23 | 422.5 | 2.1 | 1.9 | 2.3 | 0% | 0.123 | -0.528 | 0.106 | 8 | 0 |
| 2024-05-23 | 425 | 1.825 | 1.65 | 2 | -31.5% | 0.111 | -0.49 | 0.098 | 104 | 14 |
| 2024-05-23 | 427.5 | 1.675 | 1.45 | 1.9 | -19.1% | 0.107 | -0.491 | 0.096 | 11 | 4 |
| 2024-05-23 | 430 | 1.525 | 1.4 | 1.65 | -29.3% | 0.09 | -0.422 | 0.085 | 56 | 41 |
| 2024-05-23 | 432.5 | 1.35 | 1.2 | 1.5 | 0% | 0.084 | -0.406 | 0.08 | 4 | 9 |
| 2024-05-23 | 435 | 1.175 | 1 | 1.35 | 0% | 0.075 | -0.371 | 0.073 | 45 | 1 |
| 2024-05-23 | 437.5 | 1.05 | 0.85 | 1.25 | -36.6% | 0.068 | -0.345 | 0.068 | 1 | 5 |
| 2024-05-23 | 440 | 0.95 | 0.8 | 1.1 | -36.6% | 0.06 | -0.311 | 0.062 | 152 | 52 |
| 2024-05-23 | 442.5 | 0.825 | 0.65 | 1 | 0% | 0.055 | -0.294 | 0.058 | 0 | 0 |
| 2024-05-23 | 445 | 0.775 | 0.6 | 0.95 | -38.9% | 0.052 | -0.29 | 0.056 | 81 | 2 |
| 2024-05-23 | 447.5 | 0.7 | 0.5 | 0.9 | 0% | 0.047 | -0.264 | 0.051 | 0 | 0 |
| 2024-05-23 | 450 | 0.65 | 0.4 | 0.9 | -26.2% | 0.048 | -0.284 | 0.052 | 101 | 6 |
| 2024-05-23 | 452.5 | 0.55 | 0.25 | 0.85 | 0% | 0.038 | -0.223 | 0.043 | 1 | 0 |
| 2024-05-23 | 455 | 0.625 | 0.25 | 1 | 0% | 0.042 | -0.256 | 0.046 | 49 | 2 |
| 2024-05-23 | 457.5 | 0.625 | 0.25 | 1 | 0% | 0.04 | -0.25 | 0.045 | 0 | 0 |
| 2024-05-23 | 460 | 0.6 | 0.2 | 1 | 0% | 0.038 | -0.244 | 0.043 | 61 | 0 |
| 2024-05-23 | 462.5 | 0.8 | 0.2 | 1.4 | 0% | 0.046 | -0.306 | 0.05 | 0 | 0 |
| 2024-05-23 | 465 | 1.15 | 0.15 | 2.15 | 0% | 0.058 | -0.405 | 0.06 | 19 | 0 |
| 2024-05-23 | 467.5 | 1.15 | 0.15 | 2.15 | 0% | 0.057 | -0.408 | 0.06 | 0 | 0 |
| 2024-05-23 | 470 | 0.375 | 0.15 | 0.6 | 0% | 0.025 | -0.173 | 0.03 | 19 | 0 |
| 2024-05-23 | 472.5 | 1.15 | 0.15 | 2.15 | 0% | 0.055 | -0.413 | 0.058 | 0 | 0 |
| 2024-05-23 | 475 | 1.125 | 0.1 | 2.15 | 0% | 0.054 | -0.409 | 0.057 | 8 | 0 |
| 2024-05-23 | 477.5 | 1.125 | 0.1 | 2.15 | 0% | 0.053 | -0.411 | 0.056 | 0 | 0 |
| 2024-05-23 | 480 | 1.125 | 0.1 | 2.15 | +184.6% | 0.052 | -0.409 | 0.055 | 42 | 5 |
| 2024-05-23 | 482.5 | 1.125 | 0.1 | 2.15 | 0% | 0.052 | -0.416 | 0.055 | 0 | 0 |
| 2024-05-23 | 485 | 1.125 | 0.1 | 2.15 | 0% | 0.051 | -0.418 | 0.054 | 13 | 0 |
| 2024-05-23 | 487.5 | 1.125 | 0.1 | 2.15 | 0% | 0.05 | -0.42 | 0.054 | 0 | 0 |
| 2024-05-23 | 490 | 1.4 | 0.1 | 2.7 | +46.7% | 0.049 | -0.415 | 0.053 | 34 | 5 |
| 2024-05-23 | 492.5 | 1.4 | 0.05 | 2.75 | 0% | 0.057 | -0.501 | 0.06 | 0 | 0 |
| 2024-05-23 | 495 | 1.4 | 0.05 | 2.75 | 0% | 0.057 | -0.504 | 0.059 | 1 | 0 |
| 2024-05-23 | 497.5 | 1.4 | 0.05 | 2.75 | 0% | 0.056 | -0.506 | 0.059 | 0 | 0 |
| 2024-05-23 | 500 | 0.4 | 0 | 0.8 | 0% | 0 | 0 | 0 | 29 | 0 |
| 2024-05-23 | 502.5 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 505 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-23 | 507.5 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 510 | 1.925 | 0.05 | 3.8 | 0% | 0.066 | -0.658 | 0.067 | 2 | 0 |
| 2024-05-23 | 512.5 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 515 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-23 | 520 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-23 | 525 | 1.975 | 0.05 | 3.9 | 0% | 0.064 | -0.688 | 0.065 | 4 | 0 |
| 2024-05-23 | 530 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 535 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 540 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 545 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 550 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 555 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 560 | 1.8 | 0 | 3.6 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-23 | 565 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 570 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 575 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 580 | 1.8 | 0 | 3.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 585 | 1.8 | 0 | 3.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 590 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 595 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 600 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 605 | 1.9 | 0 | 3.8 | 0% | 0.003 | -0.038 | 0.004 | 0 | 11 |
| 2024-05-23 | 610 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 615 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 620 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 625 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-23 | 630 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 635 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 640 | 0.875 | 0 | 1.75 | 0% | 0.003 | -0.039 | 0.004 | 0 | 1 |
| 2024-05-23 | 650 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 660 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 670 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 566 | 0 |
| 2024-05-23 | 680 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 765 | 0 |
