| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 26.64 | 3,384 | 2,484 | 7,720 | 11,599 | 178 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 210 | 397.35 | 393.8 | 400.9 | 0% | 0.98 | -0.347 | 0.079 | 2 | 0 |
| 2024-05-24 | 220 | 387.8 | 383.9 | 391.7 | 0% | 0.997 | -0.058 | 0.013 | 1 | 0 |
| 2024-05-24 | 230 | 377.45 | 373.5 | 381.4 | 0% | 0.976 | -0.377 | 0.091 | 0 | 0 |
| 2024-05-24 | 240 | 367.7 | 363.9 | 371.5 | 0% | 0.999 | -0.032 | 0.003 | 0 | 0 |
| 2024-05-24 | 250 | 357.85 | 354 | 361.7 | 0% | 0.997 | -0.052 | 0.011 | 1 | 0 |
| 2024-05-24 | 260 | 347.85 | 344 | 351.7 | 0% | 0.998 | -0.047 | 0.009 | 0 | 0 |
| 2024-05-24 | 270 | 338 | 334 | 342 | 0% | 0.996 | -0.065 | 0.016 | 0 | 0 |
| 2024-05-24 | 280 | 327.6 | 324.1 | 331.1 | 0% | 0.973 | -0.34 | 0.101 | 0 | 0 |
| 2024-05-24 | 290 | 317.65 | 314 | 321.3 | 0% | 0.971 | -0.351 | 0.107 | 0 | 0 |
| 2024-05-24 | 300 | 307.95 | 304 | 311.9 | 0% | 0.999 | -0.043 | 0.006 | 5 | 0 |
| 2024-05-24 | 310 | 297.8 | 294.2 | 301.4 | 0% | 0.969 | -0.351 | 0.115 | 0 | 0 |
| 2024-05-24 | 320 | 288.15 | 284.3 | 292 | 0% | 0.996 | -0.065 | 0.017 | 7 | 0 |
| 2024-05-24 | 330 | 277.95 | 274 | 281.9 | 0% | 0.963 | -0.377 | 0.131 | 8 | 0 |
| 2024-05-24 | 340 | 268 | 264.5 | 271.5 | 0% | 0.965 | -0.347 | 0.128 | 0 | 0 |
| 2024-05-24 | 350 | 258.15 | 254.7 | 261.6 | 0% | 0.998 | -0.051 | 0.007 | 6 | 0 |
| 2024-05-24 | 360 | 248.15 | 244.7 | 251.6 | 0% | 0.999 | -0.045 | 0.002 | 7 | 0 |
| 2024-05-24 | 370 | 238.7 | 235.7 | 241.7 | 0% | 0.989 | -0.113 | 0.045 | 4 | 0 |
| 2024-05-24 | 380 | 228.75 | 225.8 | 231.7 | 0% | 0.989 | -0.115 | 0.048 | 19 | 0 |
| 2024-05-24 | 390 | 218.2 | 214.6 | 221.8 | 0% | 0.955 | -0.345 | 0.155 | 2 | 0 |
| 2024-05-24 | 400 | 208.8 | 205.8 | 211.8 | 0% | 0.988 | -0.114 | 0.05 | 14 | 0 |
| 2024-05-24 | 410 | 198.9 | 195.9 | 201.9 | 0% | 0.986 | -0.12 | 0.057 | 17 | 0 |
| 2024-05-24 | 420 | 188.95 | 186.1 | 191.8 | 0% | 0.985 | -0.122 | 0.06 | 11 | 0 |
| 2024-05-24 | 430 | 178.35 | 174.5 | 182.2 | 0% | 0.943 | -0.349 | 0.187 | 17 | 0 |
| 2024-05-24 | 440 | 168.45 | 164.8 | 172.1 | 0% | 0.942 | -0.338 | 0.191 | 7 | 0 |
| 2024-05-24 | 450 | 158.4 | 154.7 | 162.1 | 0% | 0.939 | -0.333 | 0.198 | 103 | 0 |
| 2024-05-24 | 460 | 148.55 | 144.7 | 152.4 | 0% | 0.999 | -0.06 | 0.005 | 11 | 0 |
| 2024-05-24 | 470 | 138.5 | 134.7 | 142.3 | 0% | 0.931 | -0.331 | 0.219 | 29 | 0 |
| 2024-05-24 | 480 | 128.9 | 125.5 | 132.3 | 0% | 0.987 | -0.097 | 0.052 | 80 | 0 |
| 2024-05-24 | 490 | 118.7 | 115 | 122.4 | 0% | 0.935 | -0.271 | 0.209 | 175 | 2 |
| 2024-05-24 | 500 | 108.7 | 105 | 112.4 | 0% | 0.999 | -0.065 | 0.004 | 42 | 0 |
| 2024-05-24 | 510 | 98.85 | 95.2 | 102.5 | 0% | 0.992 | -0.082 | 0.035 | 59 | 4 |
| 2024-05-24 | 520 | 89.05 | 85.3 | 92.8 | 0% | 0.983 | -0.099 | 0.068 | 20 | 1 |
| 2024-05-24 | 530 | 79.15 | 75.4 | 82.9 | 0% | 0.978 | -0.105 | 0.084 | 28 | 0 |
| 2024-05-24 | 540 | 69.6 | 66 | 73.2 | 0% | 0.958 | -0.137 | 0.147 | 57 | 0 |
| 2024-05-24 | 550 | 60.2 | 57.6 | 62.8 | 0% | 0.932 | -0.168 | 0.217 | 155 | 0 |
| 2024-05-24 | 560 | 51.15 | 48.2 | 54.1 | 0% | 0.932 | -0.151 | 0.217 | 68 | 2 |
| 2024-05-24 | 570 | 42.45 | 40.8 | 44.1 | 0% | 0.843 | -0.243 | 0.395 | 96 | 2 |
| 2024-05-24 | 580 | 34 | 32.5 | 35.5 | 0% | 0.764 | -0.302 | 0.507 | 51 | 1 |
| 2024-05-24 | 590 | 24.5 | 22.4 | 26.6 | -63.9% | 0.733 | -0.253 | 0.543 | 76 | 10 |
| 2024-05-24 | 600 | 19.35 | 18.9 | 19.8 | 0% | 0.611 | -0.303 | 0.633 | 149 | 32 |
| 2024-05-24 | 605 | 16.4 | 16 | 16.8 | 0% | 0.557 | -0.304 | 0.651 | 0 | 9 |
| 2024-05-24 | 610 | 13.7 | 13.3 | 14.1 | -76.4% | 0.502 | -0.299 | 0.658 | 346 | 85 |
| 2024-05-24 | 615 | 11.4 | 10.9 | 11.9 | 0% | 0.445 | -0.29 | 0.652 | 0 | 74 |
| 2024-05-24 | 620 | 9.3 | 8.9 | 9.7 | -82.3% | 0.39 | -0.278 | 0.633 | 203 | 151 |
| 2024-05-24 | 625 | 7.55 | 7.3 | 7.8 | -85.5% | 0.334 | -0.256 | 0.601 | 1 | 20 |
| 2024-05-24 | 630 | 6 | 5.6 | 6.4 | -86.7% | 0.29 | -0.245 | 0.565 | 145 | 182 |
| 2024-05-24 | 635 | 4.85 | 4.6 | 5.1 | 0% | 0.237 | -0.212 | 0.51 | 0 | 102 |
| 2024-05-24 | 637.5 | 4.35 | 4.1 | 4.6 | 0% | 0.223 | -0.21 | 0.492 | 0 | 9 |
| 2024-05-24 | 640 | 3.8 | 3.6 | 4 | -89.8% | 0.199 | -0.192 | 0.46 | 236 | 70 |
| 2024-05-24 | 642.5 | 3.4 | 3.2 | 3.6 | 0% | 0.184 | -0.185 | 0.439 | 0 | 1 |
| 2024-05-24 | 645 | 3.025 | 2.85 | 3.2 | 0% | 0.167 | -0.175 | 0.413 | 0 | 16 |
| 2024-05-24 | 647.5 | 2.75 | 2.5 | 3 | 0% | 0.156 | -0.171 | 0.396 | 0 | 12 |
| 2024-05-24 | 650 | 2.375 | 2.2 | 2.55 | -91.9% | 0.136 | -0.152 | 0.36 | 215 | 94 |
| 2024-05-24 | 655 | 1.875 | 1.7 | 2.05 | -92.5% | 0.112 | -0.133 | 0.314 | 4 | 2 |
| 2024-05-24 | 660 | 1.475 | 1.35 | 1.6 | -94.3% | 0.089 | -0.112 | 0.266 | 400 | 160 |
| 2024-05-24 | 665 | 1.175 | 1 | 1.35 | -94.9% | 0.074 | -0.099 | 0.231 | 38 | 26 |
| 2024-05-24 | 670 | 0.925 | 0.8 | 1.05 | -95.3% | 0.061 | -0.087 | 0.2 | 340 | 161 |
| 2024-05-24 | 675 | 1.1 | 0.35 | 1.85 | -95.6% | 0.051 | -0.077 | 0.174 | 46 | 3 |
| 2024-05-24 | 680 | 1.35 | 0.25 | 2.45 | -94% | 0.057 | -0.091 | 0.188 | 351 | 23 |
| 2024-05-24 | 685 | 1.375 | 0.2 | 2.55 | -94.4% | 0.045 | -0.076 | 0.157 | 108 | 2 |
| 2024-05-24 | 690 | 0.675 | 0.15 | 1.2 | -95.8% | 0.032 | -0.057 | 0.12 | 270 | 147 |
| 2024-05-24 | 695 | 1.575 | 0.05 | 3.1 | 0% | 0.07 | -0.136 | 0.221 | 9 | 0 |
| 2024-05-24 | 700 | 0.525 | 0.05 | 1 | -94.8% | 0.029 | -0.055 | 0.108 | 743 | 386 |
| 2024-05-24 | 705 | 0.725 | 0.05 | 1.4 | -94.4% | 0.026 | -0.051 | 0.098 | 116 | 3 |
| 2024-05-24 | 710 | 0.65 | 0.05 | 1.25 | -96.9% | 0.014 | -0.029 | 0.059 | 95 | 50 |
| 2024-05-24 | 715 | 0.775 | 0.05 | 1.5 | -90.4% | 0.029 | -0.064 | 0.11 | 42 | 42 |
| 2024-05-24 | 720 | 0.225 | 0.05 | 0.4 | -93.1% | 0.02 | -0.045 | 0.08 | 388 | 1,192 |
| 2024-05-24 | 725 | 1.45 | 0.05 | 2.85 | -92.9% | 0.017 | -0.04 | 0.071 | 75 | 10 |
| 2024-05-24 | 730 | 0.825 | 0.05 | 1.6 | -89.1% | 0.021 | -0.051 | 0.083 | 550 | 5 |
| 2024-05-24 | 735 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 740 | 0.95 | 0.1 | 1.8 | -85.1% | 0.02 | -0.051 | 0.079 | 331 | 45 |
| 2024-05-24 | 750 | 0.9 | 0 | 1.8 | -88.7% | 0.012 | -0.031 | 0.05 | 37 | 29 |
| 2024-05-24 | 760 | 0.525 | 0.05 | 1 | 0% | 0.022 | -0.066 | 0.088 | 234 | 0 |
| 2024-05-24 | 770 | 2.075 | 0.15 | 4 | -72% | 0.013 | -0.04 | 0.056 | 6 | 1 |
| 2024-05-24 | 780 | 2.3 | 0.1 | 4.5 | -77.3% | 0.009 | -0.027 | 0.038 | 67 | 5 |
| 2024-05-24 | 790 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 800 | 1.95 | 0 | 3.9 | -70% | 0.007 | -0.025 | 0.033 | 135 | 2 |
| 2024-05-24 | 810 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-24 | 820 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 229 | 0 |
| 2024-05-24 | 830 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 840 | 0.1 | 0 | 0.2 | -50% | 0.005 | -0.018 | 0.022 | 122 | 7 |
| 2024-05-24 | 850 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 860 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 430 | 0 |
| 2024-05-24 | 880 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-24 | 900 | 0.625 | 0.05 | 1.2 | 0% | 0.017 | -0.086 | 0.07 | 13 | 0 |
| 2024-05-24 | 920 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-24 | 940 | 1.9 | 0 | 3.8 | 0% | 0.002 | -0.012 | 0.012 | 5 | 9 |
| 2024-05-24 | 960 | 1.2 | 0 | 2.4 | 0% | 0.002 | -0.011 | 0.01 | 39 | 75 |
| 2024-05-24 | 980 | 0.05 | 0 | 0.1 | 0% | 0.002 | -0.011 | 0.01 | 3 | 120 |
