| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 33.71 | 293 | 337 | 9,422 | 14,456 | 244 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 240 | 239.775 | 237.85 | 241.7 | 0% | 0.996 | -0.041 | 0.03 | 0 | 0 |
| 2024-05-24 | 250 | 230.075 | 228.15 | 232 | 0% | 0.994 | -0.046 | 0.047 | 0 | 0 |
| 2024-05-24 | 260 | 220.35 | 218.4 | 222.3 | 0% | 0.992 | -0.05 | 0.06 | 0 | 0 |
| 2024-05-24 | 270 | 210.6 | 208.65 | 212.55 | 0% | 0.99 | -0.053 | 0.071 | 2 | 0 |
| 2024-05-24 | 275 | 205.75 | 203.8 | 207.7 | 0% | 0.989 | -0.055 | 0.08 | 0 | 0 |
| 2024-05-24 | 280 | 200.95 | 199 | 202.9 | 0% | 0.987 | -0.058 | 0.093 | 0 | 0 |
| 2024-05-24 | 285 | 196.15 | 194.25 | 198.05 | 0% | 0.985 | -0.061 | 0.105 | 0 | 0 |
| 2024-05-24 | 290 | 191.225 | 189.3 | 193.15 | 0% | 0.984 | -0.061 | 0.107 | 0 | 0 |
| 2024-05-24 | 295 | 186.825 | 184.55 | 189.1 | 0% | 0.976 | -0.072 | 0.151 | 0 | 0 |
| 2024-05-24 | 300 | 180.825 | 177.4 | 184.25 | 0% | 0.995 | -0.049 | 0.041 | 2 | 0 |
| 2024-05-24 | 305 | 175.9 | 172.6 | 179.2 | 0% | 0.995 | -0.05 | 0.039 | 0 | 0 |
| 2024-05-24 | 310 | 173.325 | 170.15 | 176.5 | 0% | 0.959 | -0.092 | 0.24 | 0 | 0 |
| 2024-05-24 | 315 | 167.3 | 165.3 | 169.3 | 0% | 0.971 | -0.076 | 0.177 | 0 | 0 |
| 2024-05-24 | 320 | 162.475 | 158.25 | 166.7 | 0% | 0.969 | -0.078 | 0.188 | 0 | 0 |
| 2024-05-24 | 325 | 158.1 | 155.8 | 160.4 | 0% | 0.961 | -0.086 | 0.229 | 0 | 0 |
| 2024-05-24 | 330 | 154.3 | 151.1 | 157.5 | 0% | 0.946 | -0.101 | 0.296 | 0 | 0 |
| 2024-05-24 | 335 | 148.425 | 146.4 | 150.45 | 0% | 0.956 | -0.089 | 0.251 | 0 | 0 |
| 2024-05-24 | 340 | 143.725 | 141.75 | 145.7 | 0% | 0.952 | -0.092 | 0.27 | 0 | 0 |
| 2024-05-24 | 345 | 139.25 | 137.3 | 141.2 | 0% | 0.945 | -0.098 | 0.302 | 0 | 0 |
| 2024-05-24 | 350 | 134.55 | 132.5 | 136.6 | 0% | 0.94 | -0.1 | 0.322 | 1 | 0 |
| 2024-05-24 | 355 | 129.875 | 128.2 | 131.55 | 0% | 0.935 | -0.103 | 0.343 | 1 | 0 |
| 2024-05-24 | 360 | 125.425 | 123.45 | 127.4 | 0% | 0.927 | -0.108 | 0.374 | 3 | 0 |
| 2024-05-24 | 365 | 120.875 | 118.95 | 122.8 | 0% | 0.92 | -0.112 | 0.401 | 1 | 0 |
| 2024-05-24 | 370 | 116.475 | 114.6 | 118.35 | 0% | 0.912 | -0.117 | 0.433 | 5 | 0 |
| 2024-05-24 | 375 | 112.125 | 110.4 | 113.85 | 0% | 0.902 | -0.122 | 0.466 | 3 | 0 |
| 2024-05-24 | 380 | 108.3 | 106.65 | 109.95 | 0% | 0.888 | -0.131 | 0.516 | 9 | 13 |
| 2024-05-24 | 385 | 104.05 | 102.55 | 105.55 | 0% | 0.877 | -0.136 | 0.549 | 2 | 0 |
| 2024-05-24 | 390 | 99.275 | 98.3 | 100.25 | 0% | 0.872 | -0.136 | 0.567 | 3 | 0 |
| 2024-05-24 | 395 | 95.45 | 94.15 | 96.75 | 0% | 0.857 | -0.143 | 0.611 | 0 | 0 |
| 2024-05-24 | 400 | 91.7 | 90.15 | 93.25 | 0% | 0.842 | -0.15 | 0.653 | 21 | 0 |
| 2024-05-24 | 405 | 87.625 | 86.15 | 89.1 | 0% | 0.829 | -0.153 | 0.686 | 1 | 0 |
| 2024-05-24 | 410 | 83.8 | 82.25 | 85.35 | 0% | 0.814 | -0.158 | 0.723 | 12 | 0 |
| 2024-05-24 | 415 | 79.375 | 78.5 | 80.25 | 0% | 0.804 | -0.159 | 0.749 | 3 | 0 |
| 2024-05-24 | 420 | 76.25 | 74.8 | 77.7 | 0% | 0.784 | -0.167 | 0.792 | 4 | 0 |
| 2024-05-24 | 425 | 72.45 | 71.2 | 73.7 | 0% | 0.769 | -0.17 | 0.823 | 24 | 0 |
| 2024-05-24 | 430 | 69.225 | 67.9 | 70.55 | 0% | 0.75 | -0.175 | 0.859 | 5 | 0 |
| 2024-05-24 | 435 | 65.2 | 64.35 | 66.05 | 0% | 0.735 | -0.176 | 0.885 | 3 | 0 |
| 2024-05-24 | 440 | 62.275 | 60.95 | 63.6 | 0% | 0.715 | -0.181 | 0.917 | 17 | 0 |
| 2024-05-24 | 445 | 58.975 | 57.55 | 60.4 | 0% | 0.697 | -0.183 | 0.944 | 12 | 0 |
| 2024-05-24 | 450 | 55.6 | 54.5 | 56.7 | 0% | 0.678 | -0.184 | 0.969 | 34 | 1 |
| 2024-05-24 | 455 | 52.9 | 51.45 | 54.35 | 0% | 0.658 | -0.188 | 0.993 | 41 | 1 |
| 2024-05-24 | 460 | 49.4 | 48.55 | 50.25 | 0% | 0.639 | -0.187 | 1.012 | 31 | 0 |
| 2024-05-24 | 465 | 46.375 | 45.7 | 47.05 | -5.4% | 0.618 | -0.187 | 1.03 | 75 | 1 |
| 2024-05-24 | 470 | 43.825 | 43.1 | 44.55 | 0% | 0.597 | -0.189 | 1.046 | 66 | 0 |
| 2024-05-24 | 475 | 41.7 | 40.4 | 43 | 0% | 0.576 | -0.191 | 1.058 | 35 | 0 |
| 2024-05-24 | 480 | 38.675 | 38.4 | 38.95 | -2% | 0.555 | -0.189 | 1.068 | 56 | 30 |
| 2024-05-24 | 485 | 36.225 | 35.95 | 36.5 | 0% | 0.534 | -0.188 | 1.074 | 127 | 0 |
| 2024-05-24 | 490 | 34.225 | 33.55 | 34.9 | -8.4% | 0.513 | -0.187 | 1.078 | 213 | 20 |
| 2024-05-24 | 495 | 31.125 | 30.25 | 32 | 0% | 0.49 | -0.183 | 1.078 | 79 | 0 |
| 2024-05-24 | 500 | 29.1 | 28.4 | 29.8 | -6.3% | 0.469 | -0.181 | 1.075 | 462 | 43 |
| 2024-05-24 | 505 | 27.2 | 26.65 | 27.75 | -10.9% | 0.447 | -0.177 | 1.069 | 217 | 14 |
| 2024-05-24 | 510 | 25.05 | 24.25 | 25.85 | -3.7% | 0.426 | -0.175 | 1.06 | 485 | 4 |
| 2024-05-24 | 515 | 23.3 | 22.6 | 24 | 0% | 0.405 | -0.171 | 1.048 | 65 | 0 |
| 2024-05-24 | 520 | 21.325 | 20.35 | 22.3 | 0% | 0.383 | -0.166 | 1.032 | 139 | 6 |
| 2024-05-24 | 525 | 19.575 | 18.5 | 20.65 | -3.8% | 0.362 | -0.162 | 1.014 | 40 | 7 |
| 2024-05-24 | 530 | 18.575 | 18.05 | 19.1 | -12.9% | 0.346 | -0.16 | 0.997 | 60 | 10 |
| 2024-05-24 | 535 | 17.1 | 16.55 | 17.65 | 0% | 0.327 | -0.155 | 0.975 | 256 | 20 |
| 2024-05-24 | 540 | 15.975 | 15.65 | 16.3 | 0% | 0.31 | -0.152 | 0.953 | 264 | 9 |
| 2024-05-24 | 545 | 14.75 | 14.45 | 15.05 | 0% | 0.292 | -0.147 | 0.928 | 116 | 2 |
| 2024-05-24 | 550 | 13.675 | 13.35 | 14 | -9% | 0.276 | -0.143 | 0.903 | 209 | 9 |
| 2024-05-24 | 555 | 11.75 | 10.75 | 12.75 | -1.8% | 0.251 | -0.132 | 0.861 | 72 | 7 |
| 2024-05-24 | 560 | 11.55 | 11.25 | 11.85 | -2.6% | 0.243 | -0.132 | 0.846 | 177 | 5 |
| 2024-05-24 | 565 | 10.525 | 10.25 | 10.8 | -23.2% | 0.227 | -0.126 | 0.814 | 61 | 1 |
| 2024-05-24 | 570 | 10.175 | 9 | 11.35 | -18.1% | 0.21 | -0.12 | 0.78 | 100 | 35 |
| 2024-05-24 | 575 | 8.55 | 8.05 | 9.05 | -6.9% | 0.195 | -0.113 | 0.744 | 54 | 15 |
| 2024-05-24 | 580 | 7.3 | 6.3 | 8.3 | -2.1% | 0.175 | -0.103 | 0.696 | 121 | 4 |
| 2024-05-24 | 585 | 7.35 | 7.1 | 7.6 | 0% | 0.172 | -0.105 | 0.688 | 86 | 0 |
| 2024-05-24 | 590 | 6.525 | 6.05 | 7 | 0% | 0.157 | -0.098 | 0.649 | 223 | 0 |
| 2024-05-24 | 595 | 6.225 | 5.8 | 6.65 | 0% | 0.15 | -0.096 | 0.629 | 49 | 0 |
| 2024-05-24 | 600 | 5.575 | 5.3 | 5.85 | -9.2% | 0.137 | -0.089 | 0.594 | 404 | 21 |
| 2024-05-24 | 605 | 5.75 | 4.8 | 6.7 | 0% | 0.137 | -0.092 | 0.594 | 55 | 0 |
| 2024-05-24 | 610 | 4.675 | 4.4 | 4.95 | 0% | 0.119 | -0.081 | 0.536 | 86 | 0 |
| 2024-05-24 | 615 | 4.2 | 3.95 | 4.45 | 0% | 0.109 | -0.075 | 0.505 | 61 | 0 |
| 2024-05-24 | 620 | 3.85 | 3.6 | 4.1 | 0% | 0.101 | -0.071 | 0.478 | 73 | 3 |
| 2024-05-24 | 625 | 3.5 | 3.25 | 3.75 | 0% | 0.093 | -0.067 | 0.451 | 53 | 0 |
| 2024-05-24 | 630 | 3.01 | 2.62 | 3.4 | 0% | 0.083 | -0.061 | 0.413 | 218 | 0 |
| 2024-05-24 | 635 | 2.895 | 2.69 | 3.1 | 0% | 0.08 | -0.059 | 0.4 | 126 | 0 |
| 2024-05-24 | 640 | 2.35 | 1.78 | 2.92 | -14.9% | 0.077 | -0.058 | 0.389 | 592 | 1 |
| 2024-05-24 | 645 | 2.435 | 2.23 | 2.64 | 0% | 0.071 | -0.055 | 0.366 | 153 | 1 |
| 2024-05-24 | 650 | 2.07 | 1.7 | 2.44 | -21.5% | 0.06 | -0.047 | 0.323 | 134 | 7 |
| 2024-05-24 | 655 | 2.06 | 1.45 | 2.67 | 0% | 0.059 | -0.047 | 0.318 | 98 | 0 |
| 2024-05-24 | 660 | 1.695 | 1.36 | 2.03 | 0% | 0.051 | -0.041 | 0.281 | 75 | 1 |
| 2024-05-24 | 665 | 1.5 | 0.82 | 2.18 | 0% | 0.046 | -0.038 | 0.259 | 95 | 0 |
| 2024-05-24 | 670 | 1.22 | 0.69 | 1.75 | 0% | 0.039 | -0.032 | 0.227 | 41 | 0 |
| 2024-05-24 | 675 | 1.125 | 0.63 | 1.62 | 0% | 0.036 | -0.03 | 0.213 | 26 | 0 |
| 2024-05-24 | 680 | 1.04 | 0.57 | 1.51 | 0% | 0.033 | -0.029 | 0.201 | 74 | 0 |
| 2024-05-24 | 685 | 0.965 | 0.52 | 1.41 | 0% | 0.031 | -0.027 | 0.19 | 53 | 0 |
| 2024-05-24 | 690 | 0.9 | 0.48 | 1.32 | 0% | 0.029 | -0.026 | 0.179 | 59 | 0 |
| 2024-05-24 | 695 | 0.835 | 0.44 | 1.23 | 0% | 0.027 | -0.025 | 0.169 | 62 | 0 |
| 2024-05-24 | 700 | 0.955 | 0.75 | 1.16 | 0% | 0.03 | -0.027 | 0.182 | 122 | 0 |
| 2024-05-24 | 705 | 0.725 | 0.36 | 1.09 | 0% | 0.024 | -0.022 | 0.151 | 19 | 0 |
| 2024-05-24 | 710 | 1.095 | 0.33 | 1.86 | 0% | 0.032 | -0.031 | 0.194 | 134 | 0 |
| 2024-05-24 | 715 | 0.64 | 0.31 | 0.97 | 0% | 0.021 | -0.02 | 0.137 | 28 | 0 |
| 2024-05-24 | 720 | 0.6 | 0.29 | 0.91 | 0% | 0.02 | -0.019 | 0.13 | 92 | 0 |
| 2024-05-24 | 725 | 0.565 | 0.26 | 0.87 | 0% | 0.019 | -0.018 | 0.123 | 17 | 0 |
| 2024-05-24 | 730 | 0.53 | 0.24 | 0.82 | 0% | 0.018 | -0.018 | 0.117 | 27 | 0 |
| 2024-05-24 | 735 | 0.74 | 0.22 | 1.26 | 0% | 0.022 | -0.023 | 0.144 | 37 | 0 |
| 2024-05-24 | 740 | 0.865 | 0.21 | 1.52 | 0% | 0.025 | -0.026 | 0.158 | 11 | 0 |
| 2024-05-24 | 745 | 0.835 | 0.19 | 1.48 | 0% | 0.024 | -0.025 | 0.153 | 16 | 0 |
| 2024-05-24 | 750 | 0.465 | 0.25 | 0.68 | 0% | 0.015 | -0.016 | 0.103 | 230 | 0 |
| 2024-05-24 | 755 | 0.785 | 0.16 | 1.41 | 0% | 0.023 | -0.024 | 0.145 | 43 | 0 |
| 2024-05-24 | 760 | 0.765 | 0.15 | 1.38 | 0% | 0.022 | -0.024 | 0.141 | 64 | 0 |
| 2024-05-24 | 765 | 0.745 | 0.14 | 1.35 | 0% | 0.021 | -0.023 | 0.138 | 72 | 0 |
| 2024-05-24 | 770 | 0.725 | 0.13 | 1.32 | 0% | 0.021 | -0.023 | 0.134 | 34 | 0 |
| 2024-05-24 | 775 | 0.335 | 0.12 | 0.55 | 0% | 0.011 | -0.012 | 0.079 | 15 | 0 |
| 2024-05-24 | 780 | 0.325 | 0.12 | 0.53 | 0% | 0.011 | -0.012 | 0.076 | 27 | 0 |
| 2024-05-24 | 785 | 0.68 | 0.11 | 1.25 | 0% | 0.019 | -0.022 | 0.125 | 41 | 0 |
| 2024-05-24 | 790 | 0.665 | 0.1 | 1.23 | 0% | 0.019 | -0.022 | 0.123 | 24 | 0 |
| 2024-05-24 | 795 | 0.65 | 0.09 | 1.21 | 0% | 0.018 | -0.021 | 0.12 | 10 | 0 |
| 2024-05-24 | 800 | 0.545 | 0.09 | 1 | 0% | 0.016 | -0.019 | 0.106 | 131 | 0 |
| 2024-05-24 | 805 | 0.63 | 0.08 | 1.18 | 0% | 0.017 | -0.021 | 0.116 | 6 | 0 |
| 2024-05-24 | 810 | 0.615 | 0.07 | 1.16 | 0% | 0.017 | -0.021 | 0.113 | 22 | 0 |
| 2024-05-24 | 815 | 0.61 | 0.07 | 1.15 | 0% | 0.017 | -0.02 | 0.112 | 18 | 0 |
| 2024-05-24 | 820 | 0.6 | 0.06 | 1.14 | 0% | 0.016 | -0.02 | 0.11 | 22 | 0 |
| 2024-05-24 | 825 | 0.595 | 0.06 | 1.13 | 0% | 0.016 | -0.02 | 0.108 | 10 | 0 |
| 2024-05-24 | 830 | 0.585 | 0.05 | 1.12 | 0% | 0.016 | -0.02 | 0.106 | 31 | 0 |
| 2024-05-24 | 840 | 0.57 | 0.04 | 1.1 | 0% | 0.015 | -0.02 | 0.103 | 21 | 0 |
| 2024-05-24 | 860 | 0.55 | 0.03 | 1.07 | 0% | 0.014 | -0.019 | 0.098 | 32 | 0 |
| 2024-05-24 | 880 | 0.865 | 0.08 | 1.65 | 0% | 0.02 | -0.028 | 0.13 | 59 | 0 |
| 2024-05-24 | 900 | 0.24 | 0.04 | 0.44 | 0% | 0.003 | -0.005 | 0.027 | 122 | 2 |
| 2024-05-24 | 920 | 0.295 | 0.03 | 0.56 | 0% | 0.008 | -0.012 | 0.059 | 722 | 0 |
| 2024-05-24 | 940 | 0.235 | 0.01 | 0.46 | 0% | 0.007 | -0.01 | 0.049 | 478 | 0 |
