| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 35.73 | 35 | 118 | 9,171 | 5,375 | 122 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 240 | 261 | 257 | 265 | 0% | 0.955 | -0.048 | 0.581 | 0 | 0 |
| 2024-05-24 | 250 | 252.5 | 248 | 257 | 0% | 0.949 | -0.05 | 0.635 | 18 | 0 |
| 2024-05-24 | 260 | 245.1 | 241.2 | 249 | 0% | 0.939 | -0.054 | 0.734 | 18 | 0 |
| 2024-05-24 | 270 | 236.5 | 233.05 | 239.95 | 0% | 0.934 | -0.056 | 0.783 | 19 | 0 |
| 2024-05-24 | 280 | 228 | 224 | 232 | 0% | 0.928 | -0.058 | 0.837 | 0 | 0 |
| 2024-05-24 | 290 | 221.15 | 217.3 | 225 | 0% | 0.916 | -0.062 | 0.944 | 10 | 0 |
| 2024-05-24 | 300 | 213.65 | 209.35 | 217.95 | 0% | 0.906 | -0.065 | 1.025 | 12 | 0 |
| 2024-05-24 | 310 | 205.825 | 201.65 | 210 | 0% | 0.897 | -0.068 | 1.096 | 0 | 0 |
| 2024-05-24 | 320 | 198.15 | 195.3 | 201 | 0% | 0.887 | -0.07 | 1.17 | 6 | 0 |
| 2024-05-24 | 330 | 191.05 | 187.9 | 194.2 | 0% | 0.875 | -0.073 | 1.254 | 5 | 0 |
| 2024-05-24 | 340 | 183.975 | 180.8 | 187.15 | 0% | 0.863 | -0.075 | 1.335 | 8 | 0 |
| 2024-05-24 | 350 | 176.775 | 173.6 | 179.95 | 0% | 0.852 | -0.077 | 1.411 | 5 | 0 |
| 2024-05-24 | 360 | 170.075 | 166.85 | 173.3 | 0% | 0.839 | -0.08 | 1.492 | 9 | 0 |
| 2024-05-24 | 370 | 163.025 | 160.1 | 165.95 | 0% | 0.826 | -0.082 | 1.566 | 8 | 0 |
| 2024-05-24 | 380 | 156.75 | 153.55 | 159.95 | 0% | 0.812 | -0.084 | 1.646 | 4 | 0 |
| 2024-05-24 | 390 | 149.825 | 147.25 | 152.4 | 0% | 0.798 | -0.085 | 1.716 | 2 | 0 |
| 2024-05-24 | 400 | 143.65 | 141 | 146.3 | 0% | 0.783 | -0.087 | 1.789 | 64 | 0 |
| 2024-05-24 | 410 | 138.025 | 135 | 141.05 | 0% | 0.768 | -0.089 | 1.862 | 5 | 0 |
| 2024-05-24 | 420 | 132.45 | 129.15 | 135.75 | 0% | 0.752 | -0.091 | 1.93 | 3 | 0 |
| 2024-05-24 | 430 | 126.125 | 123.35 | 128.9 | 0% | 0.737 | -0.092 | 1.991 | 6 | 0 |
| 2024-05-24 | 440 | 120.65 | 117.85 | 123.45 | 0% | 0.72 | -0.093 | 2.052 | 13 | 0 |
| 2024-05-24 | 450 | 115.3 | 112.55 | 118.05 | 0% | 0.704 | -0.094 | 2.108 | 15 | 0 |
| 2024-05-24 | 460 | 109.825 | 107.4 | 112.25 | 0% | 0.687 | -0.095 | 2.16 | 7 | 4 |
| 2024-05-24 | 470 | 105.025 | 102.5 | 107.55 | 0% | 0.67 | -0.095 | 2.208 | 19 | 0 |
| 2024-05-24 | 480 | 100.4 | 97.7 | 103.1 | 0% | 0.653 | -0.096 | 2.252 | 59 | 0 |
| 2024-05-24 | 490 | 95.725 | 93.25 | 98.2 | 0% | 0.636 | -0.096 | 2.291 | 37 | 0 |
| 2024-05-24 | 500 | 90.725 | 89.05 | 92.4 | -5.2% | 0.618 | -0.096 | 2.325 | 491 | 1 |
| 2024-05-24 | 510 | 86.125 | 84.05 | 88.2 | 0% | 0.601 | -0.096 | 2.355 | 982 | 1 |
| 2024-05-24 | 520 | 82.1 | 80.2 | 84 | 0% | 0.583 | -0.096 | 2.38 | 20 | 0 |
| 2024-05-24 | 530 | 78.85 | 76.4 | 81.3 | 0% | 0.567 | -0.096 | 2.399 | 18 | 0 |
| 2024-05-24 | 540 | 75.675 | 72.3 | 79.05 | 0% | 0.551 | -0.096 | 2.413 | 271 | 0 |
| 2024-05-24 | 550 | 71.775 | 69 | 74.55 | 0% | 0.534 | -0.095 | 2.425 | 639 | 0 |
| 2024-05-24 | 560 | 68.075 | 64.55 | 71.6 | 0% | 0.517 | -0.095 | 2.431 | 337 | 0 |
| 2024-05-24 | 570 | 64.425 | 61.5 | 67.35 | 0% | 0.499 | -0.094 | 2.433 | 275 | 0 |
| 2024-05-24 | 580 | 60.925 | 57.75 | 64.1 | -1.8% | 0.486 | -0.094 | 2.432 | 208 | 4 |
| 2024-05-24 | 590 | 57.5 | 54.65 | 60.35 | 0% | 0.465 | -0.091 | 2.424 | 151 | 0 |
| 2024-05-24 | 600 | 54.7 | 52 | 57.4 | -7.2% | 0.45 | -0.09 | 2.414 | 555 | 1 |
| 2024-05-24 | 610 | 51.925 | 48.85 | 55 | 0% | 0.434 | -0.089 | 2.4 | 623 | 0 |
| 2024-05-24 | 620 | 48.175 | 45.65 | 50.7 | 0% | 0.415 | -0.086 | 2.378 | 573 | 0 |
| 2024-05-24 | 630 | 46.075 | 44.15 | 48 | 0% | 0.401 | -0.085 | 2.358 | 640 | 0 |
| 2024-05-24 | 640 | 43.875 | 41.2 | 46.55 | 0% | 0.387 | -0.084 | 2.335 | 233 | 0 |
| 2024-05-24 | 650 | 41.8 | 40.15 | 43.45 | 0% | 0.373 | -0.083 | 2.309 | 163 | 0 |
| 2024-05-24 | 660 | 39.5 | 37.1 | 41.9 | 0% | 0.359 | -0.081 | 2.279 | 89 | 0 |
| 2024-05-24 | 670 | 36.6 | 33.3 | 39.9 | 0% | 0.342 | -0.079 | 2.239 | 238 | 0 |
| 2024-05-24 | 680 | 35.35 | 32.5 | 38.2 | 0% | 0.331 | -0.078 | 2.212 | 213 | 0 |
| 2024-05-24 | 690 | 33.6 | 31.85 | 35.35 | 0% | 0.319 | -0.076 | 2.177 | 6 | 0 |
| 2024-05-24 | 700 | 31.325 | 28.95 | 33.7 | -5.9% | 0.311 | -0.076 | 2.155 | 315 | 14 |
| 2024-05-24 | 710 | 29.925 | 26.85 | 33 | 0% | 0.293 | -0.072 | 2.097 | 127 | 0 |
| 2024-05-24 | 720 | 28.7 | 26.35 | 31.05 | 0% | 0.283 | -0.071 | 2.063 | 58 | 0 |
| 2024-05-24 | 730 | 27.55 | 25.3 | 29.8 | 0% | 0.278 | -0.071 | 2.045 | 680 | 8 |
| 2024-05-24 | 740 | 25.875 | 23.6 | 28.15 | 0% | 0.261 | -0.068 | 1.982 | 207 | 0 |
| 2024-05-24 | 760 | 22.925 | 19.85 | 26 | 0% | 0.238 | -0.064 | 1.889 | 17 | 0 |
| 2024-05-24 | 780 | 20.225 | 17.8 | 22.65 | 0% | 0.217 | -0.06 | 1.791 | 12 | 0 |
| 2024-05-24 | 800 | 18.45 | 15.75 | 21.15 | 0% | 0.201 | -0.057 | 1.712 | 44 | 0 |
| 2024-05-24 | 820 | 16.425 | 13.85 | 19 | 0% | 0.183 | -0.054 | 1.618 | 46 | 0 |
| 2024-05-24 | 840 | 15.175 | 12.75 | 17.6 | 0% | 0.171 | -0.051 | 1.548 | 39 | 0 |
| 2024-05-24 | 860 | 12.9 | 10.9 | 14.9 | 0% | 0.151 | -0.046 | 1.43 | 49 | 0 |
| 2024-05-24 | 880 | 12.8 | 10.55 | 15.05 | 0% | 0.147 | -0.047 | 1.406 | 135 | 0 |
| 2024-05-24 | 900 | 10.95 | 8.75 | 13.15 | 0% | 0.131 | -0.042 | 1.296 | 47 | 0 |
| 2024-05-24 | 920 | 10.725 | 9.1 | 12.35 | 0% | 0.127 | -0.042 | 1.267 | 127 | 0 |
| 2024-05-24 | 940 | 9.5 | 7.5 | 11.5 | 0% | 0.112 | -0.038 | 1.162 | 191 | 2 |
