| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 28.52 | 2,697 | 5,403 | 1,677 | 4,071 | 186 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 340 | 266.7 | 263.2 | 270.2 | 0% | 0.968 | -1.287 | 0.056 | 0 | 0 |
| 2024-05-24 | 350 | 256.8 | 253.4 | 260.2 | 0% | 0.967 | -1.275 | 0.058 | 0 | 0 |
| 2024-05-24 | 360 | 246.85 | 243.5 | 250.2 | 0% | 0.965 | -1.263 | 0.06 | 0 | 0 |
| 2024-05-24 | 370 | 237.15 | 233.3 | 241 | 0% | 0.958 | -1.486 | 0.07 | 0 | 0 |
| 2024-05-24 | 380 | 226.8 | 223.5 | 230.1 | 0% | 0.963 | -1.206 | 0.063 | 0 | 0 |
| 2024-05-24 | 390 | 217.75 | 214.5 | 221 | 0% | 0.989 | -0.334 | 0.022 | 0 | 0 |
| 2024-05-24 | 400 | 206.9 | 203.5 | 210.3 | 0% | 0.958 | -1.237 | 0.07 | 0 | 0 |
| 2024-05-24 | 410 | 197.25 | 193.5 | 201 | 0% | 0.949 | -1.417 | 0.081 | 0 | 0 |
| 2024-05-24 | 420 | 186.9 | 183.5 | 190.3 | 0% | 0.954 | -1.206 | 0.075 | 0 | 0 |
| 2024-05-24 | 430 | 176.9 | 173.5 | 180.3 | 0% | 0.951 | -1.189 | 0.079 | 0 | 0 |
| 2024-05-24 | 440 | 166.95 | 163.6 | 170.3 | 0% | 0.949 | -1.171 | 0.082 | 0 | 0 |
| 2024-05-24 | 450 | 156.95 | 153.2 | 160.7 | 0% | 0.942 | -1.259 | 0.091 | 0 | 0 |
| 2024-05-24 | 460 | 147 | 143.6 | 150.4 | 0% | 0.942 | -1.159 | 0.09 | 0 | 0 |
| 2024-05-24 | 470 | 137.1 | 133.8 | 140.4 | 0% | 0.938 | -1.138 | 0.095 | 0 | 0 |
| 2024-05-24 | 480 | 127.05 | 123.7 | 130.4 | 0% | 0.935 | -1.115 | 0.099 | 0 | 0 |
| 2024-05-24 | 490 | 116.9 | 113.7 | 120.1 | 0% | 0.935 | -1.016 | 0.099 | 0 | 0 |
| 2024-05-24 | 500 | 107.05 | 103.7 | 110.4 | 0% | 0.926 | -1.065 | 0.109 | 0 | 0 |
| 2024-05-24 | 510 | 97.35 | 93.7 | 101 | 0% | 0.911 | -1.172 | 0.125 | 0 | 0 |
| 2024-05-24 | 520 | 87.4 | 84.3 | 90.5 | 0% | 0.998 | -0.079 | 0.004 | 0 | 0 |
| 2024-05-24 | 530 | 77.2 | 73.9 | 80.5 | 0% | 0.904 | -0.995 | 0.132 | 0 | 0 |
| 2024-05-24 | 540 | 67.2 | 64.4 | 70 | 0% | 0.905 | -0.853 | 0.131 | 0 | 0 |
| 2024-05-24 | 550 | 57.3 | 54 | 60.6 | 0% | 0.882 | -0.933 | 0.154 | 2 | 2 |
| 2024-05-24 | 555 | 52.5 | 49.4 | 55.6 | 0% | 0.99 | -0.124 | 0.021 | 0 | 0 |
| 2024-05-24 | 560 | 47.2 | 43.8 | 50.6 | 0% | 0.867 | -0.883 | 0.167 | 0 | 0 |
| 2024-05-24 | 565 | 42.75 | 39.8 | 45.7 | 0% | 0.966 | -0.221 | 0.058 | 0 | 0 |
| 2024-05-24 | 570 | 37.35 | 34 | 40.7 | 0% | 0.845 | -0.84 | 0.185 | 0 | 0 |
| 2024-05-24 | 575 | 32.85 | 29.8 | 35.9 | 0% | 0.951 | -0.241 | 0.078 | 0 | 0 |
| 2024-05-24 | 580 | 27.8 | 25 | 30.6 | 0% | 0.95 | -0.218 | 0.08 | 0 | 0 |
| 2024-05-24 | 585 | 23.75 | 22.4 | 25.1 | 0% | 0.873 | -0.418 | 0.162 | 0 | 0 |
| 2024-05-24 | 590 | 18.4 | 14.8 | 22 | 0% | 0.816 | -0.507 | 0.207 | 0 | 3 |
| 2024-05-24 | 595 | 15.05 | 14.3 | 15.8 | 0% | 0.761 | -0.528 | 0.242 | 0 | 29 |
| 2024-05-24 | 600 | 11.4 | 11 | 11.8 | 0% | 0.669 | -0.589 | 0.282 | 0 | 32 |
| 2024-05-24 | 605 | 8.3 | 7.9 | 8.7 | 0% | 0.56 | -0.638 | 0.307 | 0 | 87 |
| 2024-05-24 | 610 | 5.7 | 5.4 | 6 | -91.3% | 0.446 | -0.59 | 0.308 | 0 | 244 |
| 2024-05-24 | 612.5 | 4.7 | 4.4 | 5 | 0% | 0.395 | -0.602 | 0.3 | 0 | 141 |
| 2024-05-24 | 615 | 3.75 | 3.4 | 4.1 | 0% | 0.336 | -0.546 | 0.284 | 0 | 203 |
| 2024-05-24 | 617.5 | 3.05 | 2.8 | 3.3 | 0% | 0.281 | -0.492 | 0.262 | 0 | 256 |
| 2024-05-24 | 620 | 2.5 | 2.4 | 2.6 | 0% | 0.24 | -0.465 | 0.242 | 5 | 200 |
| 2024-05-24 | 622.5 | 1.9 | 1.75 | 2.05 | 0% | 0.197 | -0.411 | 0.216 | 0 | 64 |
| 2024-05-24 | 625 | 1.55 | 1.35 | 1.75 | 0% | 0.167 | -0.381 | 0.195 | 0 | 167 |
| 2024-05-24 | 627.5 | 1.225 | 1.15 | 1.3 | 0% | 0.137 | -0.337 | 0.171 | 0 | 17 |
| 2024-05-24 | 630 | 0.95 | 0.85 | 1.05 | 0% | 0.108 | -0.28 | 0.144 | 6 | 222 |
| 2024-05-24 | 632.5 | 0.75 | 0.65 | 0.85 | 0% | 0.087 | -0.241 | 0.123 | 0 | 25 |
| 2024-05-24 | 635 | 0.6 | 0.5 | 0.7 | 0% | 0.076 | -0.226 | 0.111 | 1 | 17 |
| 2024-05-24 | 637.5 | 0.5 | 0.45 | 0.55 | 0% | 0.065 | -0.208 | 0.099 | 0 | 4 |
| 2024-05-24 | 640 | 0.425 | 0.3 | 0.55 | -98.6% | 0.055 | -0.185 | 0.086 | 41 | 74 |
| 2024-05-24 | 642.5 | 0.7 | 0.15 | 1.25 | 0% | 0.055 | -0.198 | 0.086 | 0 | 2 |
| 2024-05-24 | 645 | 0.55 | 0.1 | 1 | 0% | 0.038 | -0.141 | 0.064 | 0 | 10 |
| 2024-05-24 | 647.5 | 0.7 | 0.15 | 1.25 | 0% | 0.065 | -0.27 | 0.098 | 0 | 0 |
| 2024-05-24 | 650 | 0.425 | 0.15 | 0.7 | -99.2% | 0.026 | -0.106 | 0.046 | 165 | 191 |
| 2024-05-24 | 655 | 0.175 | 0.1 | 0.25 | -99.1% | 0.024 | -0.108 | 0.043 | 32 | 9 |
| 2024-05-24 | 657.5 | 1.375 | 0.1 | 2.65 | 0% | 0.088 | -0.468 | 0.124 | 1 | 0 |
| 2024-05-24 | 660 | 0.2 | 0.1 | 0.3 | -99.2% | 0.018 | -0.088 | 0.034 | 39 | 30 |
| 2024-05-24 | 662.5 | 1.1 | 0.05 | 2.15 | -98.4% | 0.029 | -0.153 | 0.051 | 11 | 4 |
| 2024-05-24 | 665 | 0.575 | 0.1 | 1.05 | 0% | 0.045 | -0.254 | 0.073 | 35 | 0 |
| 2024-05-24 | 667.5 | 0.5 | 0.05 | 0.95 | -98% | 0.028 | -0.16 | 0.05 | 8 | 1 |
| 2024-05-24 | 670 | 0.15 | 0.05 | 0.25 | -99.2% | 0.013 | -0.076 | 0.026 | 143 | 24 |
| 2024-05-24 | 672.5 | 0.35 | 0.05 | 0.65 | -98.9% | 0.015 | -0.091 | 0.03 | 24 | 4 |
| 2024-05-24 | 675 | 0.15 | 0.1 | 0.2 | -99.1% | 0.012 | -0.077 | 0.025 | 119 | 30 |
| 2024-05-24 | 677.5 | 0.3 | 0.05 | 0.55 | 0% | 0.024 | -0.16 | 0.045 | 23 | 0 |
| 2024-05-24 | 680 | 0.15 | 0.1 | 0.2 | -99.1% | 0.01 | -0.067 | 0.021 | 83 | 14 |
| 2024-05-24 | 685 | 0.425 | 0.05 | 0.8 | -99% | 0.01 | -0.068 | 0.02 | 24 | 8 |
| 2024-05-24 | 690 | 0.65 | 0.05 | 1.25 | -98.3% | 0.011 | -0.085 | 0.023 | 63 | 86 |
| 2024-05-24 | 695 | 0.1 | 0 | 0.2 | -94.5% | 0.023 | -0.181 | 0.042 | 37 | 16 |
| 2024-05-24 | 700 | 0.275 | 0.05 | 0.5 | -98.1% | 0.009 | -0.07 | 0.018 | 207 | 83 |
| 2024-05-24 | 705 | 0.125 | 0.05 | 0.2 | -98.8% | 0.005 | -0.04 | 0.011 | 17 | 16 |
| 2024-05-24 | 710 | 0.075 | 0.05 | 0.1 | -97.2% | 0.008 | -0.071 | 0.017 | 45 | 20 |
| 2024-05-24 | 715 | 0.1 | 0.05 | 0.15 | -98.3% | 0.004 | -0.04 | 0.01 | 53 | 4 |
| 2024-05-24 | 720 | 0.1 | 0.05 | 0.15 | -72.3% | 0.007 | -0.072 | 0.016 | 191 | 25 |
| 2024-05-24 | 725 | 1.3 | 0 | 2.6 | -94.6% | 0.007 | -0.073 | 0.016 | 32 | 7 |
| 2024-05-24 | 730 | 1.3 | 0 | 2.6 | -96.9% | 0.004 | -0.041 | 0.009 | 18 | 17 |
| 2024-05-24 | 735 | 0.05 | 0 | 0.1 | -96.2% | 0.004 | -0.041 | 0.009 | 9 | 50 |
| 2024-05-24 | 740 | 0.05 | 0 | 0.1 | -95.2% | 0.004 | -0.041 | 0.009 | 89 | 37 |
| 2024-05-24 | 745 | 0.225 | 0 | 0.45 | -94.1% | 0.004 | -0.042 | 0.009 | 14 | 4 |
| 2024-05-24 | 750 | 0.025 | 0 | 0.05 | -94.4% | 0.004 | -0.042 | 0.008 | 85 | 2 |
| 2024-05-24 | 755 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 760 | 0.05 | 0 | 0.1 | 0% | 0.003 | -0.042 | 0.008 | 1 | 100 |
| 2024-05-24 | 765 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 770 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 775 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 780 | 1.95 | 0 | 3.9 | 0% | 0.003 | -0.043 | 0.007 | 0 | 20 |
| 2024-05-24 | 785 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 790 | 0.025 | 0 | 0.05 | 0% | 0.003 | -0.043 | 0.007 | 0 | 30 |
| 2024-05-24 | 795 | 1.95 | 0 | 3.9 | 0% | 0.003 | -0.044 | 0.007 | 0 | 30 |
| 2024-05-24 | 800 | 0.025 | 0 | 0.05 | -96.5% | 0.003 | -0.044 | 0.007 | 2 | 21 |
| 2024-05-24 | 805 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 810 | 1.95 | 0 | 3.9 | 0% | 0.003 | -0.044 | 0.007 | 0 | 10 |
| 2024-05-24 | 815 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 820 | 1.8 | 0 | 3.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 830 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 840 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-24 | 850 | 1.95 | 0 | 3.9 | 0% | 0.002 | -0.045 | 0.006 | 25 | 4 |
| 2024-05-24 | 860 | 0.575 | 0 | 1.15 | +100% | 0.013 | -0.258 | 0.026 | 20 | 1 |
