| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 34.57 | 1,035 | 1,146 | 13,532 | 13,164 | 224 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 235 | 242.025 | 240.3 | 243.75 | 0% | 0.981 | -0.108 | 0.084 | 0 | 0 |
| 2024-05-24 | 240 | 237.075 | 235.35 | 238.8 | 0% | 0.981 | -0.108 | 0.086 | 0 | 0 |
| 2024-05-24 | 245 | 232.125 | 230.4 | 233.85 | 0% | 0.98 | -0.109 | 0.089 | 0 | 0 |
| 2024-05-24 | 250 | 227.15 | 225.4 | 228.9 | 0% | 0.98 | -0.11 | 0.091 | 0 | 0 |
| 2024-05-24 | 255 | 222.2 | 220.45 | 223.95 | 0% | 0.979 | -0.111 | 0.093 | 0 | 0 |
| 2024-05-24 | 260 | 217.275 | 215.55 | 219 | 0% | 0.978 | -0.111 | 0.096 | 1 | 0 |
| 2024-05-24 | 265 | 212.3 | 210.55 | 214.05 | 0% | 0.978 | -0.112 | 0.099 | 0 | 0 |
| 2024-05-24 | 270 | 207.35 | 205.6 | 209.1 | 0% | 0.977 | -0.113 | 0.101 | 0 | 0 |
| 2024-05-24 | 275 | 202.425 | 200.65 | 204.2 | 0% | 0.975 | -0.115 | 0.106 | 0 | 0 |
| 2024-05-24 | 280 | 197.475 | 195.7 | 199.25 | 0% | 0.975 | -0.116 | 0.109 | 0 | 0 |
| 2024-05-24 | 285 | 192.525 | 190.75 | 194.3 | 0% | 0.974 | -0.116 | 0.112 | 0 | 0 |
| 2024-05-24 | 290 | 187.575 | 185.8 | 189.35 | 0% | 0.973 | -0.117 | 0.115 | 0 | 0 |
| 2024-05-24 | 295 | 182.65 | 180.9 | 184.4 | 0% | 0.972 | -0.118 | 0.118 | 0 | 0 |
| 2024-05-24 | 300 | 177.7 | 175.95 | 179.45 | 0% | 0.971 | -0.118 | 0.122 | 2 | 0 |
| 2024-05-24 | 305 | 172.775 | 171 | 174.55 | 0% | 0.97 | -0.12 | 0.127 | 0 | 0 |
| 2024-05-24 | 310 | 167.85 | 166.1 | 169.6 | 0% | 0.968 | -0.121 | 0.131 | 0 | 0 |
| 2024-05-24 | 315 | 162.95 | 161.2 | 164.7 | 0% | 0.967 | -0.123 | 0.137 | 0 | 0 |
| 2024-05-24 | 320 | 158 | 156.25 | 159.75 | 0% | 0.966 | -0.124 | 0.141 | 0 | 0 |
| 2024-05-24 | 325 | 153.075 | 151.35 | 154.8 | 0% | 0.964 | -0.124 | 0.145 | 0 | 0 |
| 2024-05-24 | 330 | 148.2 | 146.45 | 149.95 | 0% | 0.998 | -0.054 | 0.014 | 0 | 0 |
| 2024-05-24 | 335 | 143.325 | 141.55 | 145.1 | 0% | 0.994 | -0.06 | 0.03 | 0 | 0 |
| 2024-05-24 | 340 | 139.05 | 136.65 | 141.45 | 0% | 0.976 | -0.093 | 0.103 | 0 | 0 |
| 2024-05-24 | 345 | 133.575 | 131.8 | 135.35 | 0% | 0.988 | -0.07 | 0.056 | 0 | 0 |
| 2024-05-24 | 350 | 128.725 | 126.95 | 130.5 | 0% | 0.985 | -0.076 | 0.071 | 0 | 0 |
| 2024-05-24 | 355 | 123.9 | 122.1 | 125.7 | 0% | 0.98 | -0.083 | 0.088 | 0 | 0 |
| 2024-05-24 | 360 | 119.125 | 117.25 | 121 | 0% | 0.975 | -0.091 | 0.108 | 0 | 0 |
| 2024-05-24 | 365 | 114.85 | 112.45 | 117.25 | 0% | 0.958 | -0.115 | 0.164 | 0 | 1 |
| 2024-05-24 | 370 | 109.525 | 107.6 | 111.45 | 0% | 0.965 | -0.103 | 0.143 | 10 | 0 |
| 2024-05-24 | 375 | 104.8 | 102.9 | 106.7 | 0% | 0.958 | -0.11 | 0.166 | 5 | 0 |
| 2024-05-24 | 380 | 100.1 | 98.2 | 102 | 0% | 0.95 | -0.118 | 0.189 | 13 | 0 |
| 2024-05-24 | 385 | 95.425 | 93.55 | 97.3 | 0% | 0.942 | -0.126 | 0.213 | 0 | 0 |
| 2024-05-24 | 390 | 90.775 | 88.85 | 92.7 | 0% | 0.933 | -0.134 | 0.239 | 2 | 0 |
| 2024-05-24 | 395 | 86.15 | 84.35 | 87.95 | 0% | 0.924 | -0.142 | 0.265 | 0 | 0 |
| 2024-05-24 | 400 | 81.7 | 79.8 | 83.6 | 0% | 0.911 | -0.152 | 0.298 | 8 | 0 |
| 2024-05-24 | 405 | 78.05 | 76.5 | 79.6 | 0% | 0.885 | -0.178 | 0.359 | 0 | 0 |
| 2024-05-24 | 410 | 73.025 | 72.15 | 73.9 | 0% | 0.88 | -0.174 | 0.369 | 9 | 0 |
| 2024-05-24 | 415 | 69.4 | 67.95 | 70.85 | 0% | 0.855 | -0.195 | 0.421 | 1 | 0 |
| 2024-05-24 | 420 | 65.25 | 63.9 | 66.6 | 0% | 0.847 | -0.193 | 0.436 | 18 | 2 |
| 2024-05-24 | 425 | 61 | 59.85 | 62.15 | 0% | 0.82 | -0.211 | 0.484 | 5 | 0 |
| 2024-05-24 | 430 | 56.575 | 55.85 | 57.3 | 0% | 0.805 | -0.214 | 0.51 | 3 | 0 |
| 2024-05-24 | 435 | 53.2 | 52.1 | 54.3 | 0% | 0.782 | -0.223 | 0.544 | 1 | 2 |
| 2024-05-24 | 440 | 49.85 | 48.65 | 51.05 | 0% | 0.75 | -0.241 | 0.586 | 10 | 2 |
| 2024-05-24 | 445 | 46.2 | 45.1 | 47.3 | 0% | 0.731 | -0.239 | 0.609 | 2 | 3 |
| 2024-05-24 | 450 | 42.875 | 41.75 | 44 | +1% | 0.699 | -0.254 | 0.642 | 47 | 4 |
| 2024-05-24 | 455 | 39.2 | 38.45 | 39.95 | 0% | 0.674 | -0.256 | 0.665 | 1 | 0 |
| 2024-05-24 | 460 | 36.4 | 35.3 | 37.5 | -17.9% | 0.645 | -0.261 | 0.687 | 71 | 5 |
| 2024-05-24 | 465 | 33.25 | 32.45 | 34.05 | 0% | 0.615 | -0.265 | 0.706 | 20 | 0 |
| 2024-05-24 | 470 | 30.175 | 29.85 | 30.5 | 0% | 0.585 | -0.265 | 0.72 | 192 | 5 |
| 2024-05-24 | 475 | 27.475 | 27.2 | 27.75 | 0% | 0.554 | -0.264 | 0.73 | 630 | 37 |
| 2024-05-24 | 480 | 24.925 | 24.65 | 25.2 | -14.7% | 0.523 | -0.262 | 0.735 | 543 | 71 |
| 2024-05-24 | 485 | 22.625 | 22.35 | 22.9 | -3.3% | 0.492 | -0.261 | 0.736 | 127 | 10 |
| 2024-05-24 | 490 | 20.45 | 20.2 | 20.7 | -12.6% | 0.461 | -0.257 | 0.733 | 380 | 138 |
| 2024-05-24 | 495 | 18.15 | 17.65 | 18.65 | +1.4% | 0.428 | -0.249 | 0.724 | 51 | 11 |
| 2024-05-24 | 500 | 17.025 | 16.25 | 17.8 | -18.7% | 0.403 | -0.251 | 0.714 | 580 | 100 |
| 2024-05-24 | 505 | 14.675 | 14.3 | 15.05 | -18.4% | 0.369 | -0.237 | 0.696 | 216 | 24 |
| 2024-05-24 | 510 | 11.75 | 10.05 | 13.45 | -19.5% | 0.341 | -0.229 | 0.677 | 283 | 41 |
| 2024-05-24 | 515 | 11.775 | 11.55 | 12 | -21% | 0.312 | -0.219 | 0.653 | 210 | 26 |
| 2024-05-24 | 520 | 10.025 | 9.35 | 10.7 | -17.3% | 0.286 | -0.209 | 0.628 | 432 | 29 |
| 2024-05-24 | 525 | 9.325 | 9.15 | 9.5 | -20.5% | 0.262 | -0.2 | 0.601 | 143 | 22 |
| 2024-05-24 | 530 | 8.675 | 8.05 | 9.3 | -23.8% | 0.246 | -0.198 | 0.582 | 1,895 | 31 |
| 2024-05-24 | 535 | 7.275 | 7.1 | 7.45 | -21.1% | 0.217 | -0.179 | 0.542 | 210 | 7 |
| 2024-05-24 | 540 | 5.7 | 4.8 | 6.6 | -22.2% | 0.196 | -0.168 | 0.51 | 230 | 6 |
| 2024-05-24 | 545 | 5.375 | 4.95 | 5.8 | -14.6% | 0.174 | -0.154 | 0.474 | 209 | 8 |
| 2024-05-24 | 550 | 4.975 | 4.85 | 5.1 | -20.8% | 0.161 | -0.148 | 0.451 | 1,064 | 151 |
| 2024-05-24 | 555 | 4.375 | 4.25 | 4.5 | -13.7% | 0.145 | -0.138 | 0.421 | 107 | 3 |
| 2024-05-24 | 560 | 3.825 | 3.7 | 3.95 | +2.9% | 0.13 | -0.128 | 0.391 | 225 | 7 |
| 2024-05-24 | 565 | 3.375 | 3.25 | 3.5 | -20.2% | 0.117 | -0.119 | 0.363 | 149 | 6 |
| 2024-05-24 | 570 | 2.95 | 2.8 | 3.1 | -24.4% | 0.105 | -0.11 | 0.335 | 900 | 32 |
| 2024-05-24 | 575 | 2.6 | 2.44 | 2.76 | 0% | 0.094 | -0.102 | 0.309 | 118 | 0 |
| 2024-05-24 | 580 | 2.325 | 2.03 | 2.62 | -16.4% | 0.088 | -0.098 | 0.294 | 82 | 18 |
| 2024-05-24 | 585 | 1.915 | 1.67 | 2.16 | -26.6% | 0.075 | -0.086 | 0.262 | 94 | 1 |
| 2024-05-24 | 590 | 1.725 | 1.59 | 1.86 | 0% | 0.066 | -0.078 | 0.237 | 63 | 0 |
| 2024-05-24 | 595 | 1.59 | 1.39 | 1.79 | -21% | 0.066 | -0.08 | 0.235 | 45 | 2 |
| 2024-05-24 | 600 | 1.38 | 1.26 | 1.5 | -25.9% | 0.051 | -0.063 | 0.192 | 638 | 59 |
| 2024-05-24 | 605 | 1.245 | 1.15 | 1.34 | -13.5% | 0.048 | -0.062 | 0.185 | 211 | 124 |
| 2024-05-24 | 610 | 1.115 | 0.5 | 1.73 | -23% | 0.046 | -0.06 | 0.177 | 181 | 44 |
| 2024-05-24 | 615 | 0.775 | 0.45 | 1.1 | 0% | 0.033 | -0.044 | 0.136 | 61 | 1 |
| 2024-05-24 | 620 | 0.745 | 0.49 | 1 | -29% | 0.032 | -0.043 | 0.131 | 191 | 1 |
| 2024-05-24 | 625 | 0.625 | 0.34 | 0.91 | -14.3% | 0.036 | -0.05 | 0.144 | 58 | 1 |
| 2024-05-24 | 630 | 0.555 | 0.3 | 0.81 | 0% | 0.024 | -0.035 | 0.105 | 110 | 0 |
| 2024-05-24 | 635 | 0.51 | 0.26 | 0.76 | 0% | 0.022 | -0.033 | 0.098 | 103 | 0 |
| 2024-05-24 | 640 | 0.7 | 0.23 | 1.17 | 0% | 0.028 | -0.042 | 0.118 | 46 | 0 |
| 2024-05-24 | 645 | 0.665 | 0.21 | 1.12 | 0% | 0.026 | -0.041 | 0.112 | 65 | 0 |
| 2024-05-24 | 650 | 0.74 | 0.18 | 1.3 | 0% | 0.028 | -0.044 | 0.118 | 87 | 0 |
| 2024-05-24 | 655 | 0.71 | 0.16 | 1.26 | 0% | 0.027 | -0.043 | 0.114 | 107 | 0 |
| 2024-05-24 | 660 | 0.56 | 0.14 | 0.98 | 0% | 0.022 | -0.036 | 0.096 | 55 | 0 |
| 2024-05-24 | 665 | 0.66 | 0.13 | 1.19 | 0% | 0.024 | -0.041 | 0.105 | 45 | 0 |
| 2024-05-24 | 670 | 0.635 | 0.11 | 1.16 | 0% | 0.023 | -0.04 | 0.102 | 25 | 0 |
| 2024-05-24 | 675 | 0.615 | 0.1 | 1.13 | 0% | 0.022 | -0.039 | 0.098 | 32 | 0 |
| 2024-05-24 | 680 | 0.4 | 0.09 | 0.71 | 0% | 0.016 | -0.028 | 0.073 | 26 | 0 |
| 2024-05-24 | 685 | 0.585 | 0.08 | 1.09 | 0% | 0.021 | -0.038 | 0.093 | 13 | 0 |
| 2024-05-24 | 690 | 0.57 | 0.07 | 1.07 | 0% | 0.02 | -0.037 | 0.09 | 45 | 0 |
| 2024-05-24 | 695 | 0.56 | 0.07 | 1.05 | 0% | 0.02 | -0.037 | 0.088 | 22 | 0 |
| 2024-05-24 | 700 | 0.55 | 0.06 | 1.04 | 0% | 0.019 | -0.037 | 0.086 | 67 | 0 |
| 2024-05-24 | 705 | 0.535 | 0.05 | 1.02 | 0% | 0.019 | -0.036 | 0.084 | 40 | 0 |
| 2024-05-24 | 710 | 0.53 | 0.05 | 1.01 | 0% | 0.018 | -0.036 | 0.082 | 4 | 0 |
| 2024-05-24 | 715 | 0.525 | 0.05 | 1 | 0% | 0.018 | -0.036 | 0.081 | 0 | 0 |
| 2024-05-24 | 720 | 0.515 | 0.04 | 0.99 | 0% | 0.017 | -0.035 | 0.079 | 279 | 0 |
| 2024-05-24 | 725 | 0.79 | 0 | 1.58 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 730 | 0.485 | 0 | 0.97 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 735 | 0.63 | 0 | 1.26 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 740 | 0.78 | 0 | 1.56 | 0% | 0 | 0 | 0 | 506 | 0 |
| 2024-05-24 | 760 | 0.77 | 0 | 1.54 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-24 | 780 | 0.41 | 0 | 0.82 | 0% | 0 | 0 | 0 | 358 | 0 |
| 2024-05-24 | 800 | 0.61 | 0 | 1.22 | 0% | 0 | 0 | 0 | 248 | 0 |
| 2024-05-24 | 820 | 0.76 | 0 | 1.52 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-24 | 840 | 0.76 | 0 | 1.52 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-24 | 860 | 0.755 | 0 | 1.51 | 0% | 0 | 0 | 0 | 48 | 0 |
| 2024-05-24 | 880 | 0.755 | 0 | 1.51 | 0% | 0 | 0 | 0 | 22 | 0 |
| 2024-05-24 | 900 | 0.26 | 0 | 0.52 | 0% | 0 | 0 | 0 | 200 | 0 |
| 2024-05-24 | 920 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-24 | 940 | 0.33 | 0 | 0.66 | 0% | 0 | 0 | 0 | 161 | 0 |
