| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 42 | 1,793 | 1,227 | 36,608 | 39,443 | 266 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 165 | 310.65 | 308.9 | 312.4 | 0% | 0.988 | -0.175 | 0.042 | 3 | 0 |
| 2024-05-24 | 170 | 305.65 | 303.85 | 307.45 | 0% | 0.987 | -0.178 | 0.043 | 2 | 0 |
| 2024-05-24 | 175 | 300.65 | 298.85 | 302.45 | 0% | 0.987 | -0.177 | 0.044 | 0 | 0 |
| 2024-05-24 | 180 | 295.675 | 293.9 | 297.45 | 0% | 0.987 | -0.175 | 0.044 | 1 | 0 |
| 2024-05-24 | 185 | 290.7 | 288.9 | 292.5 | 0% | 0.986 | -0.178 | 0.046 | 0 | 0 |
| 2024-05-24 | 190 | 285.75 | 283.95 | 287.55 | 0% | 0.985 | -0.181 | 0.048 | 0 | 0 |
| 2024-05-24 | 195 | 280.75 | 279 | 282.5 | 0% | 0.986 | -0.175 | 0.048 | 0 | 0 |
| 2024-05-24 | 200 | 275.725 | 273.95 | 277.5 | 0% | 0.985 | -0.174 | 0.048 | 6 | 0 |
| 2024-05-24 | 210 | 265.8 | 264 | 267.6 | 0% | 0.984 | -0.18 | 0.052 | 1 | 0 |
| 2024-05-24 | 220 | 255.85 | 254.05 | 257.65 | 0% | 0.983 | -0.181 | 0.055 | 1 | 0 |
| 2024-05-24 | 230 | 245.9 | 244.1 | 247.7 | 0% | 0.982 | -0.182 | 0.058 | 11 | 0 |
| 2024-05-24 | 240 | 235.95 | 234.15 | 237.75 | 0% | 0.981 | -0.183 | 0.06 | 1 | 0 |
| 2024-05-24 | 250 | 225.975 | 224.15 | 227.8 | 0% | 0.98 | -0.184 | 0.064 | 47 | 0 |
| 2024-05-24 | 255 | 221.025 | 219.25 | 222.8 | 0% | 0.979 | -0.182 | 0.065 | 0 | 0 |
| 2024-05-24 | 260 | 216.025 | 214.2 | 217.85 | 0% | 0.978 | -0.185 | 0.067 | 26 | 0 |
| 2024-05-24 | 265 | 211.075 | 209.3 | 212.85 | 0% | 0.978 | -0.183 | 0.068 | 0 | 0 |
| 2024-05-24 | 270 | 206.1 | 204.3 | 207.9 | 0% | 0.977 | -0.186 | 0.07 | 39 | 0 |
| 2024-05-24 | 275 | 201.1 | 199.3 | 202.9 | 0% | 0.977 | -0.184 | 0.071 | 0 | 0 |
| 2024-05-24 | 280 | 196.125 | 194.3 | 197.95 | 0% | 0.976 | -0.186 | 0.074 | 128 | 0 |
| 2024-05-24 | 285 | 191.175 | 189.35 | 193 | 0% | 0.975 | -0.189 | 0.077 | 0 | 0 |
| 2024-05-24 | 290 | 186.175 | 184.35 | 188 | 0% | 0.974 | -0.187 | 0.078 | 43 | 0 |
| 2024-05-24 | 295 | 181.15 | 179.4 | 182.9 | 0% | 0.975 | -0.177 | 0.076 | 0 | 0 |
| 2024-05-24 | 300 | 176.2 | 174.4 | 178 | 0% | 0.973 | -0.183 | 0.081 | 55 | 0 |
| 2024-05-24 | 305 | 171.275 | 169.45 | 173.1 | 0% | 0.971 | -0.189 | 0.086 | 0 | 0 |
| 2024-05-24 | 310 | 166.3 | 164.5 | 168.1 | 0% | 0.97 | -0.188 | 0.087 | 48 | 0 |
| 2024-05-24 | 315 | 161.325 | 159.5 | 163.15 | 0% | 0.969 | -0.189 | 0.09 | 0 | 0 |
| 2024-05-24 | 320 | 156.375 | 154.55 | 158.2 | 0% | 0.968 | -0.191 | 0.094 | 38 | 0 |
| 2024-05-24 | 325 | 151.4 | 149.6 | 153.2 | 0% | 0.967 | -0.189 | 0.096 | 0 | 0 |
| 2024-05-24 | 330 | 146.425 | 144.6 | 148.25 | 0% | 0.965 | -0.191 | 0.099 | 45 | 0 |
| 2024-05-24 | 335 | 141.45 | 139.6 | 143.3 | 0% | 0.964 | -0.193 | 0.103 | 0 | 0 |
| 2024-05-24 | 340 | 136.525 | 134.7 | 138.35 | 0% | 0.962 | -0.194 | 0.107 | 151 | 0 |
| 2024-05-24 | 345 | 131.6 | 129.8 | 133.4 | 0% | 0.96 | -0.196 | 0.111 | 2 | 0 |
| 2024-05-24 | 350 | 126.575 | 124.8 | 128.35 | 0% | 0.96 | -0.19 | 0.112 | 50 | 0 |
| 2024-05-24 | 355 | 121.725 | 119.95 | 123.5 | 0% | 0.956 | -0.198 | 0.12 | 2 | 0 |
| 2024-05-24 | 360 | 116.8 | 114.95 | 118.65 | 0% | 0.952 | -0.205 | 0.129 | 760 | 0 |
| 2024-05-24 | 365 | 111.95 | 110.15 | 113.75 | 0% | 0.995 | -0.067 | 0.019 | 0 | 0 |
| 2024-05-24 | 370 | 107.05 | 105.2 | 108.9 | 0% | 0.991 | -0.077 | 0.032 | 89 | 0 |
| 2024-05-24 | 375 | 102.175 | 100.35 | 104 | 0% | 0.986 | -0.089 | 0.046 | 2 | 1 |
| 2024-05-24 | 380 | 97.45 | 95.5 | 99.4 | 0% | 0.976 | -0.112 | 0.073 | 82 | 3 |
| 2024-05-24 | 385 | 92.65 | 90.7 | 94.6 | 0% | 0.969 | -0.127 | 0.09 | 4 | 0 |
| 2024-05-24 | 390 | 87.825 | 85.9 | 89.75 | 0% | 0.963 | -0.138 | 0.105 | 43 | 0 |
| 2024-05-24 | 395 | 83.025 | 81.1 | 84.95 | 0% | 0.956 | -0.149 | 0.121 | 0 | 0 |
| 2024-05-24 | 400 | 78.925 | 76.75 | 81.1 | -16.8% | 0.955 | -0.146 | 0.123 | 92 | 2 |
| 2024-05-24 | 405 | 73.675 | 71.75 | 75.6 | 0% | 0.933 | -0.183 | 0.167 | 2 | 0 |
| 2024-05-24 | 410 | 69.075 | 67.15 | 71 | 0% | 0.92 | -0.201 | 0.192 | 66 | 0 |
| 2024-05-24 | 415 | 65.325 | 63.65 | 67 | 0% | 0.889 | -0.254 | 0.245 | 2 | 0 |
| 2024-05-24 | 420 | 60.8 | 59.25 | 62.35 | 0% | 0.874 | -0.267 | 0.268 | 170 | 0 |
| 2024-05-24 | 425 | 56.675 | 55.2 | 58.15 | 0% | 0.851 | -0.293 | 0.3 | 32 | 0 |
| 2024-05-24 | 430 | 52.5 | 51 | 54 | 0% | 0.829 | -0.312 | 0.328 | 83 | 0 |
| 2024-05-24 | 435 | 47.85 | 47.15 | 48.55 | 0% | 0.813 | -0.313 | 0.347 | 86 | 0 |
| 2024-05-24 | 440 | 44.475 | 43.45 | 45.5 | +7.9% | 0.779 | -0.347 | 0.384 | 381 | 3 |
| 2024-05-24 | 445 | 40.8 | 39.8 | 41.8 | -3.3% | 0.749 | -0.366 | 0.412 | 41 | 1 |
| 2024-05-24 | 450 | 37.5 | 36.4 | 38.6 | -13.9% | 0.715 | -0.389 | 0.439 | 369 | 5 |
| 2024-05-24 | 455 | 33.625 | 33.05 | 34.2 | 0% | 0.686 | -0.391 | 0.459 | 15 | 0 |
| 2024-05-24 | 460 | 30.75 | 30.1 | 31.4 | +3.4% | 0.649 | -0.409 | 0.479 | 98 | 5 |
| 2024-05-24 | 462.5 | 29.5 | 28.5 | 30.5 | 0% | 0.63 | -0.419 | 0.488 | 0 | 0 |
| 2024-05-24 | 465 | 28.05 | 27 | 29.1 | 0% | 0.613 | -0.423 | 0.495 | 54 | 0 |
| 2024-05-24 | 467.5 | 26.3 | 25.7 | 26.9 | 0% | 0.595 | -0.42 | 0.501 | 9 | 0 |
| 2024-05-24 | 470 | 25.275 | 24.5 | 26.05 | -24.4% | 0.577 | -0.42 | 0.506 | 310 | 9 |
| 2024-05-24 | 472.5 | 23.95 | 23.05 | 24.85 | 0% | 0.558 | -0.431 | 0.51 | 0 | 0 |
| 2024-05-24 | 475 | 22.25 | 22.05 | 22.45 | -14.9% | 0.54 | -0.424 | 0.513 | 328 | 19 |
| 2024-05-24 | 477.5 | 21.075 | 20.85 | 21.3 | -9.6% | 0.521 | -0.425 | 0.515 | 13 | 15 |
| 2024-05-24 | 480 | 19.9 | 19.7 | 20.1 | -20.6% | 0.502 | -0.424 | 0.516 | 973 | 143 |
| 2024-05-24 | 482.5 | 18.775 | 18.55 | 19 | -14.9% | 0.484 | -0.422 | 0.515 | 54 | 35 |
| 2024-05-24 | 485 | 17.875 | 17.35 | 18.4 | -21% | 0.466 | -0.423 | 0.514 | 816 | 138 |
| 2024-05-24 | 487.5 | 16.8 | 16.3 | 17.3 | -7.7% | 0.447 | -0.419 | 0.511 | 73 | 155 |
| 2024-05-24 | 490 | 15.675 | 15.3 | 16.05 | -14.7% | 0.429 | -0.413 | 0.508 | 1,328 | 48 |
| 2024-05-24 | 492.5 | 14.825 | 14.35 | 15.3 | +1.7% | 0.411 | -0.41 | 0.503 | 64 | 6 |
| 2024-05-24 | 495 | 13.875 | 13.55 | 14.2 | -9.4% | 0.393 | -0.403 | 0.497 | 414 | 43 |
| 2024-05-24 | 497.5 | 13.725 | 12.7 | 14.75 | 0% | 0.385 | -0.421 | 0.494 | 8 | 1 |
| 2024-05-24 | 500 | 12.15 | 11.9 | 12.4 | -19.3% | 0.36 | -0.393 | 0.484 | 1,748 | 137 |
| 2024-05-24 | 502.5 | 11.35 | 11.1 | 11.6 | -21.5% | 0.342 | -0.381 | 0.475 | 26 | 19 |
| 2024-05-24 | 505 | 10.925 | 10.35 | 11.5 | -9% | 0.333 | -0.39 | 0.47 | 1,094 | 51 |
| 2024-05-24 | 510 | 9.4 | 9.05 | 9.75 | -25% | 0.296 | -0.36 | 0.447 | 883 | 42 |
| 2024-05-24 | 515 | 8 | 7.7 | 8.3 | -22.6% | 0.264 | -0.335 | 0.422 | 227 | 37 |
| 2024-05-24 | 520 | 6.975 | 6.75 | 7.2 | -24.6% | 0.236 | -0.316 | 0.398 | 1,582 | 185 |
| 2024-05-24 | 525 | 6.25 | 5.9 | 6.6 | -22.3% | 0.211 | -0.296 | 0.373 | 368 | 28 |
| 2024-05-24 | 530 | 5.3 | 5.15 | 5.45 | -23% | 0.188 | -0.277 | 0.349 | 2,643 | 39 |
| 2024-05-24 | 535 | 5.275 | 4.4 | 6.15 | -17.3% | 0.174 | -0.271 | 0.332 | 188 | 15 |
| 2024-05-24 | 540 | 3.95 | 2.8 | 5.1 | -24% | 0.146 | -0.234 | 0.296 | 855 | 52 |
| 2024-05-24 | 545 | 4.05 | 3.25 | 4.85 | -17.4% | 0.135 | -0.228 | 0.281 | 673 | 25 |
| 2024-05-24 | 550 | 2.92 | 2.79 | 3.05 | -26.9% | 0.115 | -0.199 | 0.25 | 2,613 | 129 |
| 2024-05-24 | 555 | 2.5 | 2.39 | 2.61 | -21.5% | 0.102 | -0.184 | 0.23 | 207 | 18 |
| 2024-05-24 | 560 | 2.285 | 2.01 | 2.56 | -22.4% | 0.09 | -0.17 | 0.211 | 994 | 36 |
| 2024-05-24 | 565 | 1.825 | 1.53 | 2.12 | -20% | 0.078 | -0.153 | 0.189 | 139 | 5 |
| 2024-05-24 | 570 | 1.6 | 1.49 | 1.71 | -18.5% | 0.069 | -0.139 | 0.171 | 694 | 18 |
| 2024-05-24 | 575 | 1.36 | 1.05 | 1.67 | -30.2% | 0.061 | -0.127 | 0.156 | 191 | 4 |
| 2024-05-24 | 580 | 1.17 | 0.89 | 1.45 | -16.6% | 0.053 | -0.113 | 0.139 | 529 | 147 |
| 2024-05-24 | 585 | 1.09 | 0.52 | 1.66 | -30.7% | 0.053 | -0.118 | 0.139 | 131 | 5 |
| 2024-05-24 | 590 | 0.89 | 0.46 | 1.32 | -8% | 0.042 | -0.096 | 0.116 | 549 | 7 |
| 2024-05-24 | 595 | 0.91 | 0.41 | 1.41 | 0% | 0.041 | -0.096 | 0.113 | 42 | 0 |
| 2024-05-24 | 600 | 0.715 | 0.65 | 0.78 | 0% | 0.034 | -0.084 | 0.098 | 1,802 | 123 |
| 2024-05-24 | 605 | 0.57 | 0.32 | 0.82 | 0% | 0.027 | -0.068 | 0.081 | 29 | 0 |
| 2024-05-24 | 610 | 0.705 | 0.27 | 1.14 | -28% | 0.026 | -0.066 | 0.077 | 575 | 11 |
| 2024-05-24 | 615 | 0.655 | 0.23 | 1.08 | 0% | 0.029 | -0.077 | 0.085 | 20 | 0 |
| 2024-05-24 | 620 | 0.61 | 0.2 | 1.02 | 0% | 0.022 | -0.061 | 0.069 | 872 | 23 |
| 2024-05-24 | 625 | 0.57 | 0.17 | 0.97 | 0% | 0.025 | -0.07 | 0.075 | 69 | 0 |
| 2024-05-24 | 630 | 0.535 | 0.14 | 0.93 | 0% | 0.026 | -0.074 | 0.077 | 595 | 1 |
| 2024-05-24 | 635 | 0.505 | 0.12 | 0.89 | 0% | 0.022 | -0.064 | 0.068 | 4 | 0 |
| 2024-05-24 | 640 | 0.25 | 0.1 | 0.4 | +15.4% | 0.014 | -0.043 | 0.047 | 648 | 1 |
| 2024-05-24 | 645 | 0.315 | 0.09 | 0.54 | 0% | 0.015 | -0.045 | 0.048 | 5 | 0 |
| 2024-05-24 | 650 | 0.33 | 0.08 | 0.58 | 0% | 0.015 | -0.047 | 0.049 | 513 | 0 |
| 2024-05-24 | 655 | 0.43 | 0.07 | 0.79 | 0% | 0.018 | -0.058 | 0.057 | 6 | 0 |
| 2024-05-24 | 660 | 0.41 | 0.05 | 0.77 | 0% | 0.017 | -0.056 | 0.054 | 527 | 0 |
| 2024-05-24 | 665 | 0.4 | 0.04 | 0.76 | 0% | 0.016 | -0.055 | 0.053 | 45 | 0 |
| 2024-05-24 | 670 | 0.2 | 0.11 | 0.29 | 0% | 0.009 | -0.032 | 0.032 | 158 | 0 |
| 2024-05-24 | 675 | 0.375 | 0.02 | 0.73 | 0% | 0.015 | -0.053 | 0.049 | 0 | 0 |
| 2024-05-24 | 680 | 0.37 | 0.02 | 0.72 | 0% | 0.015 | -0.052 | 0.048 | 751 | 0 |
| 2024-05-24 | 685 | 0.365 | 0.01 | 0.72 | 0% | 0.014 | -0.052 | 0.047 | 2 | 0 |
| 2024-05-24 | 690 | 0.36 | 0.01 | 0.71 | 0% | 0.014 | -0.052 | 0.046 | 154 | 0 |
| 2024-05-24 | 695 | 0.655 | 0 | 1.31 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-24 | 700 | 0.405 | 0 | 0.81 | -41.2% | 0.005 | -0.018 | 0.018 | 790 | 3 |
| 2024-05-24 | 705 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 710 | 0.495 | 0 | 0.99 | 0% | 0 | 0 | 0 | 166 | 0 |
| 2024-05-24 | 715 | 0.645 | 0 | 1.29 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 720 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 229 | 0 |
| 2024-05-24 | 725 | 0.495 | 0 | 0.99 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 730 | 0.49 | 0 | 0.98 | 0% | 0 | 0 | 0 | 137 | 0 |
| 2024-05-24 | 735 | 0.64 | 0 | 1.28 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 740 | 0.16 | 0.07 | 0.25 | 0% | 0.006 | -0.028 | 0.023 | 306 | 0 |
| 2024-05-24 | 745 | 0.64 | 0 | 1.28 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 750 | 0.34 | 0 | 0.68 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 755 | 0.64 | 0 | 1.28 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 760 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 436 | 0 |
| 2024-05-24 | 780 | 0.335 | 0 | 0.67 | 0% | 0 | 0 | 0 | 167 | 0 |
| 2024-05-24 | 800 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 325 | 0 |
| 2024-05-24 | 820 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 451 | 0 |
| 2024-05-24 | 840 | 0.33 | 0 | 0.66 | 0% | 0 | 0 | 0 | 727 | 0 |
| 2024-05-24 | 860 | 0.485 | 0 | 0.97 | 0% | 0 | 0 | 0 | 461 | 0 |
| 2024-05-24 | 880 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 493 | 0 |
| 2024-05-24 | 900 | 0.055 | 0 | 0.11 | 0% | 0 | 0 | 0 | 378 | 0 |
| 2024-05-24 | 920 | 0.49 | 0 | 0.98 | 0% | 0 | 0 | 0 | 393 | 0 |
| 2024-05-24 | 940 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 433 | 0 |
