| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 45.51 | 488 | 620 | 1,943 | 2,472 | 124 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 310 | 165.875 | 161.9 | 169.85 | 0% | 0.947 | -0.419 | 0.121 | 0 | 0 |
| 2024-05-24 | 320 | 155.975 | 151.95 | 160 | 0% | 0.942 | -0.423 | 0.129 | 0 | 0 |
| 2024-05-24 | 330 | 145.975 | 141.95 | 150 | 0% | 0.939 | -0.416 | 0.134 | 0 | 0 |
| 2024-05-24 | 340 | 136.1 | 132.05 | 140.15 | 0% | 0.934 | -0.419 | 0.143 | 0 | 0 |
| 2024-05-24 | 350 | 126.225 | 122.2 | 130.25 | 0% | 0.928 | -0.417 | 0.152 | 0 | 0 |
| 2024-05-24 | 360 | 116.325 | 112.25 | 120.4 | 0% | 0.922 | -0.418 | 0.162 | 1 | 0 |
| 2024-05-24 | 370 | 106.3 | 102.45 | 110.15 | 0% | 0.92 | -0.392 | 0.166 | 0 | 0 |
| 2024-05-24 | 380 | 96.525 | 92.65 | 100.4 | 0% | 0.91 | -0.397 | 0.18 | 0 | 0 |
| 2024-05-24 | 390 | 86.8 | 82.95 | 90.65 | 0% | 0.986 | -0.097 | 0.041 | 0 | 0 |
| 2024-05-24 | 400 | 78.075 | 74.6 | 81.55 | 0% | 0.941 | -0.218 | 0.131 | 3 | 0 |
| 2024-05-24 | 405 | 72.75 | 68.65 | 76.85 | 0% | 0.947 | -0.188 | 0.119 | 0 | 0 |
| 2024-05-24 | 410 | 68.15 | 64.05 | 72.25 | 0% | 0.933 | -0.216 | 0.145 | 0 | 0 |
| 2024-05-24 | 415 | 63.6 | 59.5 | 67.7 | 0% | 0.917 | -0.244 | 0.17 | 0 | 0 |
| 2024-05-24 | 420 | 58.85 | 56.75 | 60.95 | 0% | 0.906 | -0.255 | 0.187 | 0 | 0 |
| 2024-05-24 | 425 | 54.375 | 52.55 | 56.2 | 0% | 0.887 | -0.28 | 0.214 | 0 | 0 |
| 2024-05-24 | 430 | 50.325 | 48.45 | 52.2 | 0% | 0.858 | -0.322 | 0.25 | 5 | 0 |
| 2024-05-24 | 435 | 46.625 | 44.3 | 48.95 | 0% | 0.824 | -0.371 | 0.287 | 4 | 0 |
| 2024-05-24 | 440 | 42.8 | 41.2 | 44.4 | 0% | 0.794 | -0.404 | 0.317 | 1 | 0 |
| 2024-05-24 | 445 | 39.325 | 38.3 | 40.35 | 0% | 0.759 | -0.441 | 0.347 | 0 | 0 |
| 2024-05-24 | 450 | 35.075 | 33.1 | 37.05 | 0% | 0.732 | -0.444 | 0.366 | 0 | 5 |
| 2024-05-24 | 455 | 32.15 | 31.5 | 32.8 | 0% | 0.692 | -0.481 | 0.392 | 20 | 3 |
| 2024-05-24 | 460 | 29.275 | 28.6 | 29.95 | 0% | 0.652 | -0.507 | 0.411 | 4 | 1 |
| 2024-05-24 | 465 | 26.375 | 25.65 | 27.1 | 0% | 0.614 | -0.523 | 0.426 | 20 | 3 |
| 2024-05-24 | 470 | 23.4 | 23 | 23.8 | +2.4% | 0.575 | -0.527 | 0.436 | 35 | 1 |
| 2024-05-24 | 475 | 20.9 | 20.5 | 21.3 | 0% | 0.535 | -0.532 | 0.442 | 38 | 9 |
| 2024-05-24 | 480 | 18.525 | 18.15 | 18.9 | -12.8% | 0.496 | -0.531 | 0.444 | 51 | 58 |
| 2024-05-24 | 485 | 16.4 | 15.9 | 16.9 | -18.6% | 0.457 | -0.527 | 0.441 | 282 | 107 |
| 2024-05-24 | 490 | 14.5 | 13.95 | 15.05 | -19.6% | 0.417 | -0.512 | 0.434 | 129 | 28 |
| 2024-05-24 | 495 | 12.75 | 12.15 | 13.35 | -5.9% | 0.383 | -0.507 | 0.425 | 63 | 6 |
| 2024-05-24 | 500 | 11.325 | 10.5 | 12.15 | -23.2% | 0.342 | -0.473 | 0.409 | 157 | 67 |
| 2024-05-24 | 505 | 9.75 | 9 | 10.5 | -15.5% | 0.309 | -0.456 | 0.392 | 143 | 14 |
| 2024-05-24 | 510 | 8.1 | 7.7 | 8.5 | -20.6% | 0.277 | -0.434 | 0.373 | 103 | 19 |
| 2024-05-24 | 515 | 6.975 | 6.7 | 7.25 | -19.5% | 0.248 | -0.41 | 0.352 | 63 | 29 |
| 2024-05-24 | 520 | 5.925 | 5.65 | 6.2 | -28.1% | 0.218 | -0.38 | 0.328 | 129 | 47 |
| 2024-05-24 | 525 | 5.5 | 4.9 | 6.1 | -27.6% | 0.192 | -0.352 | 0.304 | 88 | 25 |
| 2024-05-24 | 530 | 4.55 | 4.15 | 4.95 | -26.4% | 0.166 | -0.318 | 0.278 | 101 | 23 |
| 2024-05-24 | 535 | 3.065 | 2.18 | 3.95 | -23.5% | 0.151 | -0.304 | 0.26 | 93 | 18 |
| 2024-05-24 | 540 | 2.74 | 2.18 | 3.3 | -44.1% | 0.123 | -0.257 | 0.227 | 59 | 4 |
| 2024-05-24 | 545 | 2.335 | 1.71 | 2.96 | 0% | 0.105 | -0.228 | 0.202 | 32 | 0 |
| 2024-05-24 | 550 | 2.42 | 2.02 | 2.82 | -26.6% | 0.101 | -0.233 | 0.197 | 86 | 9 |
| 2024-05-24 | 555 | 1.965 | 1.24 | 2.69 | -39.5% | 0.091 | -0.219 | 0.182 | 21 | 1 |
| 2024-05-24 | 560 | 1.55 | 1.1 | 2 | 0% | 0.072 | -0.178 | 0.153 | 27 | 0 |
| 2024-05-24 | 565 | 1.705 | 0.92 | 2.49 | 0% | 0.076 | -0.2 | 0.16 | 65 | 4 |
| 2024-05-24 | 570 | 1.135 | 0.9 | 1.37 | 0% | 0.054 | -0.145 | 0.123 | 34 | 0 |
| 2024-05-24 | 575 | 1.42 | 0.48 | 2.36 | 0% | 0.062 | -0.173 | 0.135 | 16 | 0 |
| 2024-05-24 | 580 | 0.755 | 0.41 | 1.1 | 0% | 0.038 | -0.109 | 0.093 | 18 | 0 |
| 2024-05-24 | 585 | 1.05 | 0.34 | 1.76 | -23.1% | 0.039 | -0.115 | 0.093 | 10 | 4 |
| 2024-05-24 | 590 | 0.575 | 0.28 | 0.87 | -34.4% | 0.03 | -0.092 | 0.076 | 12 | 3 |
| 2024-05-24 | 595 | 0.51 | 0.24 | 0.78 | 0% | 0.026 | -0.082 | 0.068 | 2 | 0 |
| 2024-05-24 | 600 | 0.6 | 0.2 | 1 | 0% | 0.029 | -0.094 | 0.074 | 18 | 0 |
| 2024-05-24 | 605 | 0.93 | 0.14 | 1.72 | 0% | 0.039 | -0.134 | 0.094 | 8 | 0 |
| 2024-05-24 | 610 | 0.885 | 0.11 | 1.66 | 0% | 0.037 | -0.13 | 0.09 | 0 | 0 |
| 2024-05-24 | 615 | 0.855 | 0.09 | 1.62 | 0% | 0.035 | -0.127 | 0.086 | 1 | 0 |
| 2024-05-24 | 620 | 0.825 | 0.07 | 1.58 | 0% | 0.034 | -0.125 | 0.083 | 0 | 0 |
| 2024-05-24 | 630 | 0.775 | 0.04 | 1.51 | 0% | 0.031 | -0.12 | 0.077 | 0 | 0 |
| 2024-05-24 | 640 | 0.74 | 0.01 | 1.47 | 0% | 0.029 | -0.118 | 0.073 | 0 | 0 |
| 2024-05-24 | 650 | 1.02 | 0 | 2.04 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 660 | 1.015 | 0 | 2.03 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 670 | 1.005 | 0 | 2.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 680 | 1.005 | 0 | 2.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 690 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 700 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
