| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 32.61 | 411 | 311 | 5,847 | 8,160 | 218 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 240 | 238.225 | 236.55 | 239.9 | 0% | 0.98 | -0.086 | 0.11 | 0 | 0 |
| 2024-05-24 | 245 | 233.3 | 231.65 | 234.95 | 0% | 0.98 | -0.086 | 0.112 | 0 | 0 |
| 2024-05-24 | 250 | 228.375 | 226.7 | 230.05 | 0% | 0.979 | -0.088 | 0.116 | 0 | 0 |
| 2024-05-24 | 255 | 223.475 | 221.8 | 225.15 | 0% | 0.978 | -0.089 | 0.121 | 0 | 0 |
| 2024-05-24 | 260 | 218.575 | 216.95 | 220.2 | 0% | 0.977 | -0.089 | 0.123 | 0 | 0 |
| 2024-05-24 | 265 | 213.675 | 212.05 | 215.3 | 0% | 0.976 | -0.091 | 0.128 | 0 | 0 |
| 2024-05-24 | 270 | 208.725 | 207.05 | 210.4 | 0% | 0.975 | -0.092 | 0.132 | 0 | 0 |
| 2024-05-24 | 275 | 203.8 | 202.15 | 205.45 | 0% | 0.974 | -0.092 | 0.135 | 0 | 0 |
| 2024-05-24 | 280 | 198.925 | 197.25 | 200.6 | 0% | 0.999 | -0.043 | 0.006 | 0 | 0 |
| 2024-05-24 | 285 | 194.725 | 192.35 | 197.1 | 0% | 0.984 | -0.071 | 0.09 | 0 | 0 |
| 2024-05-24 | 290 | 189.125 | 187.45 | 190.8 | 0% | 0.997 | -0.048 | 0.022 | 0 | 0 |
| 2024-05-24 | 295 | 184.2 | 182.55 | 185.85 | 0% | 0.996 | -0.05 | 0.025 | 0 | 0 |
| 2024-05-24 | 300 | 179.3 | 177.65 | 180.95 | 0% | 0.995 | -0.052 | 0.032 | 0 | 0 |
| 2024-05-24 | 305 | 174.475 | 172.8 | 176.15 | 0% | 0.992 | -0.057 | 0.049 | 0 | 0 |
| 2024-05-24 | 310 | 170.25 | 168 | 172.5 | 0% | 0.978 | -0.079 | 0.118 | 0 | 0 |
| 2024-05-24 | 315 | 164.725 | 163.05 | 166.4 | 0% | 0.989 | -0.063 | 0.068 | 0 | 0 |
| 2024-05-24 | 320 | 159.875 | 158.2 | 161.55 | 0% | 0.986 | -0.066 | 0.079 | 0 | 0 |
| 2024-05-24 | 325 | 155.025 | 153.35 | 156.7 | 0% | 0.984 | -0.069 | 0.091 | 0 | 0 |
| 2024-05-24 | 330 | 150.2 | 148.5 | 151.9 | 0% | 0.981 | -0.073 | 0.105 | 0 | 0 |
| 2024-05-24 | 335 | 145.4 | 143.75 | 147.05 | 0% | 0.978 | -0.077 | 0.121 | 0 | 0 |
| 2024-05-24 | 340 | 140.55 | 138.85 | 142.25 | 0% | 0.975 | -0.08 | 0.133 | 1 | 0 |
| 2024-05-24 | 345 | 135.8 | 134.1 | 137.5 | 0% | 0.97 | -0.085 | 0.153 | 0 | 0 |
| 2024-05-24 | 350 | 131.05 | 129.2 | 132.9 | 0% | 0.966 | -0.09 | 0.172 | 0 | 0 |
| 2024-05-24 | 355 | 126.675 | 124.45 | 128.9 | 0% | 0.954 | -0.102 | 0.217 | 0 | 0 |
| 2024-05-24 | 360 | 121.975 | 119.7 | 124.25 | 0% | 0.949 | -0.106 | 0.238 | 0 | 0 |
| 2024-05-24 | 365 | 116.875 | 115.05 | 118.7 | 0% | 0.95 | -0.103 | 0.235 | 0 | 0 |
| 2024-05-24 | 370 | 112.65 | 110.35 | 114.95 | 0% | 0.936 | -0.116 | 0.284 | 0 | 0 |
| 2024-05-24 | 375 | 107.875 | 105.85 | 109.9 | 0% | 0.931 | -0.119 | 0.301 | 0 | 0 |
| 2024-05-24 | 380 | 103.025 | 101.2 | 104.85 | 0% | 0.927 | -0.12 | 0.315 | 0 | 0 |
| 2024-05-24 | 385 | 98.475 | 96.7 | 100.25 | 0% | 0.918 | -0.125 | 0.343 | 2 | 0 |
| 2024-05-24 | 390 | 93.925 | 92.35 | 95.5 | 0% | 0.909 | -0.13 | 0.372 | 3 | 0 |
| 2024-05-24 | 395 | 89.475 | 88.55 | 90.4 | 0% | 0.898 | -0.136 | 0.404 | 2 | 0 |
| 2024-05-24 | 400 | 85.175 | 84.3 | 86.05 | 0% | 0.885 | -0.143 | 0.441 | 5 | 0 |
| 2024-05-24 | 405 | 80.975 | 80.2 | 81.75 | 0% | 0.87 | -0.15 | 0.479 | 0 | 0 |
| 2024-05-24 | 410 | 77.45 | 76 | 78.9 | 0% | 0.848 | -0.164 | 0.533 | 10 | 0 |
| 2024-05-24 | 415 | 73.425 | 71.95 | 74.9 | 0% | 0.832 | -0.171 | 0.57 | 0 | 0 |
| 2024-05-24 | 420 | 69.325 | 67.95 | 70.7 | 0% | 0.816 | -0.176 | 0.604 | 8 | 0 |
| 2024-05-24 | 425 | 65.55 | 64.2 | 66.9 | 0% | 0.797 | -0.183 | 0.641 | 0 | 0 |
| 2024-05-24 | 430 | 62.725 | 60.35 | 65.1 | 0% | 0.771 | -0.196 | 0.688 | 7 | 0 |
| 2024-05-24 | 435 | 57.925 | 56.75 | 59.1 | 0% | 0.758 | -0.192 | 0.708 | 0 | 0 |
| 2024-05-24 | 440 | 54.55 | 53.3 | 55.8 | 0% | 0.736 | -0.198 | 0.742 | 5 | 0 |
| 2024-05-24 | 445 | 50.9 | 49.9 | 51.9 | 0% | 0.715 | -0.201 | 0.77 | 0 | 0 |
| 2024-05-24 | 450 | 47.6 | 46.6 | 48.6 | 0% | 0.691 | -0.205 | 0.798 | 12 | 0 |
| 2024-05-24 | 455 | 43.825 | 43.15 | 44.5 | 0% | 0.669 | -0.204 | 0.822 | 0 | 0 |
| 2024-05-24 | 460 | 41.275 | 40.45 | 42.1 | -17.9% | 0.644 | -0.207 | 0.845 | 89 | 2 |
| 2024-05-24 | 465 | 38.15 | 37.65 | 38.65 | 0% | 0.618 | -0.211 | 0.865 | 0 | 0 |
| 2024-05-24 | 470 | 35.1 | 34.5 | 35.7 | -18.2% | 0.592 | -0.209 | 0.88 | 98 | 2 |
| 2024-05-24 | 475 | 32.65 | 32.4 | 32.9 | 0% | 0.565 | -0.211 | 0.892 | 0 | 1 |
| 2024-05-24 | 480 | 30.075 | 29.8 | 30.35 | -9.2% | 0.538 | -0.21 | 0.9 | 510 | 54 |
| 2024-05-24 | 485 | 27.775 | 27.6 | 27.95 | -8.5% | 0.512 | -0.21 | 0.904 | 18 | 15 |
| 2024-05-24 | 490 | 25.55 | 25.35 | 25.75 | -15.8% | 0.485 | -0.208 | 0.904 | 297 | 34 |
| 2024-05-24 | 495 | 23.675 | 22.8 | 24.55 | +1.2% | 0.46 | -0.206 | 0.9 | 13 | 5 |
| 2024-05-24 | 500 | 21.4 | 21.1 | 21.7 | -10.6% | 0.433 | -0.201 | 0.891 | 555 | 146 |
| 2024-05-24 | 505 | 19.95 | 19.2 | 20.7 | -4.2% | 0.412 | -0.204 | 0.882 | 5 | 1 |
| 2024-05-24 | 510 | 17.75 | 17.45 | 18.05 | +4.8% | 0.381 | -0.191 | 0.864 | 576 | 8 |
| 2024-05-24 | 515 | 16.55 | 15.85 | 17.25 | -6.9% | 0.36 | -0.189 | 0.848 | 7 | 2 |
| 2024-05-24 | 520 | 14.625 | 14.35 | 14.9 | -20.8% | 0.333 | -0.18 | 0.824 | 267 | 1 |
| 2024-05-24 | 525 | 13.5 | 12.9 | 14.1 | 0% | 0.312 | -0.175 | 0.802 | 29 | 0 |
| 2024-05-24 | 530 | 11.925 | 11.65 | 12.2 | -10.9% | 0.287 | -0.166 | 0.772 | 445 | 13 |
| 2024-05-24 | 535 | 11.175 | 10.5 | 11.85 | 0% | 0.27 | -0.163 | 0.75 | 15 | 0 |
| 2024-05-24 | 540 | 9.75 | 9.45 | 10.05 | -6.9% | 0.246 | -0.152 | 0.715 | 441 | 2 |
| 2024-05-24 | 545 | 8.85 | 8.5 | 9.2 | -9.5% | 0.228 | -0.146 | 0.685 | 1 | 1 |
| 2024-05-24 | 550 | 7.95 | 6.95 | 8.95 | -10.4% | 0.215 | -0.143 | 0.662 | 167 | 1 |
| 2024-05-24 | 555 | 7.725 | 6.75 | 8.7 | -0.6% | 0.209 | -0.145 | 0.651 | 2 | 2 |
| 2024-05-24 | 560 | 6.3 | 6.05 | 6.55 | -25.5% | 0.175 | -0.123 | 0.585 | 151 | 12 |
| 2024-05-24 | 565 | 5.625 | 5.45 | 5.8 | 0% | 0.16 | -0.115 | 0.552 | 4 | 0 |
| 2024-05-24 | 570 | 5.05 | 4.9 | 5.2 | 0% | 0.147 | -0.108 | 0.521 | 76 | 0 |
| 2024-05-24 | 575 | 4.475 | 4.3 | 4.65 | -12.8% | 0.133 | -0.101 | 0.487 | 3 | 5 |
| 2024-05-24 | 580 | 4 | 3.85 | 4.15 | -22.3% | 0.121 | -0.095 | 0.457 | 83 | 3 |
| 2024-05-24 | 585 | 3.575 | 3.4 | 3.75 | 0% | 0.11 | -0.088 | 0.427 | 1 | 0 |
| 2024-05-24 | 590 | 2.975 | 2.6 | 3.35 | 0% | 0.096 | -0.078 | 0.386 | 55 | 0 |
| 2024-05-24 | 595 | 2.63 | 2.29 | 2.97 | 0% | 0.086 | -0.072 | 0.357 | 0 | 0 |
| 2024-05-24 | 600 | 2.365 | 2.02 | 2.71 | -23.2% | 0.084 | -0.073 | 0.35 | 183 | 99 |
| 2024-05-24 | 605 | 2.135 | 1.65 | 2.62 | 0% | 0.072 | -0.063 | 0.311 | 2 | 0 |
| 2024-05-24 | 610 | 2.14 | 1.86 | 2.42 | 0% | 0.071 | -0.064 | 0.306 | 179 | 0 |
| 2024-05-24 | 615 | 1.745 | 1.26 | 2.23 | 0% | 0.06 | -0.055 | 0.27 | 0 | 0 |
| 2024-05-24 | 620 | 1.82 | 1.51 | 2.13 | 0% | 0.061 | -0.057 | 0.272 | 213 | 0 |
| 2024-05-24 | 625 | 1.24 | 0.91 | 1.57 | 0% | 0.045 | -0.043 | 0.216 | 1 | 0 |
| 2024-05-24 | 630 | 1.075 | 0.62 | 1.53 | -19.4% | 0.051 | -0.05 | 0.237 | 59 | 1 |
| 2024-05-24 | 635 | 1.08 | 0.56 | 1.6 | 0% | 0.039 | -0.04 | 0.193 | 1 | 0 |
| 2024-05-24 | 640 | 1.205 | 0.5 | 1.91 | 0% | 0.042 | -0.043 | 0.203 | 113 | 0 |
| 2024-05-24 | 645 | 1.125 | 0.45 | 1.8 | 0% | 0.039 | -0.041 | 0.192 | 0 | 0 |
| 2024-05-24 | 650 | 1.06 | 0.41 | 1.71 | 0% | 0.037 | -0.04 | 0.183 | 98 | 0 |
| 2024-05-24 | 655 | 0.69 | 0.37 | 1.01 | 0% | 0.026 | -0.028 | 0.138 | 0 | 0 |
| 2024-05-24 | 660 | 0.935 | 0.33 | 1.54 | 0% | 0.033 | -0.036 | 0.165 | 85 | 0 |
| 2024-05-24 | 665 | 0.885 | 0.3 | 1.47 | 0% | 0.031 | -0.035 | 0.157 | 0 | 0 |
| 2024-05-24 | 670 | 0.54 | 0.27 | 0.81 | 0% | 0.021 | -0.024 | 0.113 | 11 | 0 |
| 2024-05-24 | 675 | 0.805 | 0.25 | 1.36 | 0% | 0.028 | -0.033 | 0.144 | 5 | 0 |
| 2024-05-24 | 680 | 0.77 | 0.23 | 1.31 | 0% | 0.026 | -0.032 | 0.139 | 64 | 0 |
| 2024-05-24 | 685 | 0.74 | 0.21 | 1.27 | 0% | 0.025 | -0.031 | 0.134 | 0 | 0 |
| 2024-05-24 | 690 | 0.74 | 0.25 | 1.23 | 0% | 0.025 | -0.031 | 0.132 | 19 | 0 |
| 2024-05-24 | 695 | 0.685 | 0.17 | 1.2 | 0% | 0.023 | -0.029 | 0.124 | 0 | 0 |
| 2024-05-24 | 700 | 0.665 | 0.16 | 1.17 | 0% | 0.022 | -0.029 | 0.12 | 142 | 0 |
| 2024-05-24 | 705 | 0.64 | 0.14 | 1.14 | 0% | 0.021 | -0.028 | 0.116 | 0 | 0 |
| 2024-05-24 | 710 | 0.62 | 0.13 | 1.11 | 0% | 0.021 | -0.027 | 0.113 | 27 | 0 |
| 2024-05-24 | 715 | 0.605 | 0.12 | 1.09 | 0% | 0.02 | -0.027 | 0.11 | 0 | 0 |
| 2024-05-24 | 720 | 0.59 | 0.11 | 1.07 | 0% | 0.019 | -0.026 | 0.107 | 6 | 0 |
| 2024-05-24 | 730 | 0.57 | 0.1 | 1.04 | 0% | 0.018 | -0.026 | 0.102 | 35 | 0 |
| 2024-05-24 | 740 | 0.88 | 0.15 | 1.61 | 0% | 0.025 | -0.037 | 0.133 | 31 | 0 |
| 2024-05-24 | 750 | 0.53 | 0.07 | 0.99 | 0% | 0.017 | -0.025 | 0.094 | 13 | 0 |
| 2024-05-24 | 760 | 0.515 | 0.06 | 0.97 | 0% | 0.016 | -0.024 | 0.09 | 2 | 0 |
| 2024-05-24 | 770 | 0.505 | 0.05 | 0.96 | 0% | 0.015 | -0.024 | 0.088 | 80 | 0 |
| 2024-05-24 | 780 | 0.85 | 0.15 | 1.55 | 0% | 0.023 | -0.037 | 0.122 | 118 | 0 |
| 2024-05-24 | 790 | 0.475 | 0.01 | 0.94 | 0% | 0.014 | -0.023 | 0.081 | 150 | 0 |
| 2024-05-24 | 800 | 0.615 | 0 | 1.23 | 0% | 0 | 0 | 0 | 110 | 0 |
| 2024-05-24 | 820 | 0.46 | 0 | 0.92 | 0% | 0 | 0 | 0 | 58 | 0 |
| 2024-05-24 | 840 | 0.755 | 0 | 1.51 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-24 | 860 | 0.765 | 0.02 | 1.51 | 0% | 0.018 | -0.035 | 0.102 | 23 | 0 |
| 2024-05-24 | 880 | 0.62 | 0.03 | 1.21 | 0% | 0.015 | -0.03 | 0.087 | 48 | 1 |
