| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 27.87 | 58 | 330 | 567 | 887 | 132 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 310 | 306 | 302 | 310 | 0% | 0.979 | -0.056 | 0.196 | 0 | 0 |
| 2024-05-24 | 320 | 296.55 | 292.4 | 300.7 | 0% | 0.977 | -0.06 | 0.222 | 0 | 0 |
| 2024-05-24 | 330 | 286.85 | 282.8 | 290.9 | 0% | 0.976 | -0.061 | 0.229 | 0 | 0 |
| 2024-05-24 | 340 | 277.5 | 273.3 | 281.7 | 0% | 0.972 | -0.065 | 0.263 | 0 | 0 |
| 2024-05-24 | 350 | 268.3 | 263.8 | 272.8 | 0% | 0.967 | -0.071 | 0.307 | 0 | 0 |
| 2024-05-24 | 360 | 258.45 | 254.3 | 262.6 | 0% | 0.967 | -0.07 | 0.307 | 0 | 0 |
| 2024-05-24 | 370 | 248.95 | 244.8 | 253.1 | 0% | 0.964 | -0.073 | 0.332 | 0 | 0 |
| 2024-05-24 | 380 | 239.7 | 235.4 | 244 | 0% | 0.959 | -0.078 | 0.375 | 0 | 0 |
| 2024-05-24 | 390 | 230.4 | 226 | 234.8 | 0% | 0.954 | -0.082 | 0.414 | 0 | 0 |
| 2024-05-24 | 400 | 220.95 | 216.7 | 225.2 | 0% | 0.951 | -0.084 | 0.444 | 0 | 0 |
| 2024-05-24 | 410 | 211.7 | 207.4 | 216 | 0% | 0.945 | -0.088 | 0.487 | 0 | 0 |
| 2024-05-24 | 420 | 202.1 | 198.1 | 206.1 | 0% | 0.942 | -0.09 | 0.511 | 0 | 0 |
| 2024-05-24 | 430 | 193.25 | 190.3 | 196.2 | 0% | 0.932 | -0.096 | 0.578 | 0 | 0 |
| 2024-05-24 | 440 | 184.1 | 181 | 187.2 | 0% | 0.925 | -0.099 | 0.628 | 0 | 0 |
| 2024-05-24 | 450 | 175.1 | 172.1 | 178.1 | 0% | 0.916 | -0.104 | 0.686 | 0 | 0 |
| 2024-05-24 | 460 | 166.25 | 163.3 | 169.2 | 0% | 0.906 | -0.108 | 0.75 | 0 | 0 |
| 2024-05-24 | 470 | 157.5 | 154.5 | 160.5 | 0% | 0.895 | -0.113 | 0.818 | 0 | 0 |
| 2024-05-24 | 480 | 148.7 | 146.7 | 150.7 | 0% | 0.883 | -0.117 | 0.883 | 0 | 0 |
| 2024-05-24 | 490 | 140.35 | 138.8 | 141.9 | 0% | 0.868 | -0.122 | 0.963 | 0 | 0 |
| 2024-05-24 | 500 | 131.95 | 130.4 | 133.5 | 0% | 0.853 | -0.126 | 1.038 | 0 | 0 |
| 2024-05-24 | 510 | 125.3 | 122.4 | 128.2 | 0% | 0.828 | -0.136 | 1.153 | 0 | 0 |
| 2024-05-24 | 520 | 117.7 | 115 | 120.4 | 0% | 0.809 | -0.141 | 1.236 | 0 | 0 |
| 2024-05-24 | 530 | 108.7 | 107.2 | 110.2 | 0% | 0.795 | -0.141 | 1.292 | 1 | 0 |
| 2024-05-24 | 540 | 101.65 | 99.3 | 104 | 0% | 0.771 | -0.146 | 1.377 | 1 | 0 |
| 2024-05-24 | 550 | 94.7 | 93.1 | 96.3 | 0% | 0.747 | -0.15 | 1.455 | 0 | 0 |
| 2024-05-24 | 560 | 87.8 | 86.4 | 89.2 | 0% | 0.723 | -0.153 | 1.527 | 0 | 0 |
| 2024-05-24 | 570 | 82.3 | 79.7 | 84.9 | 0% | 0.694 | -0.158 | 1.6 | 0 | 0 |
| 2024-05-24 | 580 | 75.25 | 73.5 | 77 | 0% | 0.669 | -0.158 | 1.655 | 1 | 0 |
| 2024-05-24 | 590 | 69.8 | 67.7 | 71.9 | 0% | 0.64 | -0.16 | 1.708 | 4 | 0 |
| 2024-05-24 | 600 | 64.25 | 62.3 | 66.2 | 0% | 0.613 | -0.157 | 1.75 | 2 | 7 |
| 2024-05-24 | 610 | 57.1 | 55.5 | 58.7 | 0% | 0.583 | -0.159 | 1.785 | 1 | 5 |
| 2024-05-24 | 620 | 51.9 | 50.2 | 53.6 | 0% | 0.552 | -0.156 | 1.809 | 3 | 8 |
| 2024-05-24 | 630 | 46.6 | 44.3 | 48.9 | 0% | 0.521 | -0.153 | 1.823 | 1 | 0 |
| 2024-05-24 | 640 | 42.15 | 39.9 | 44.4 | 0% | 0.489 | -0.15 | 1.826 | 1 | 0 |
| 2024-05-24 | 650 | 38.6 | 37.1 | 40.1 | 0% | 0.461 | -0.15 | 1.818 | 8 | 11 |
| 2024-05-24 | 660 | 34.6 | 33 | 36.2 | -47.8% | 0.431 | -0.146 | 1.8 | 91 | 14 |
| 2024-05-24 | 670 | 30.7 | 28.4 | 33 | 0% | 0.398 | -0.139 | 1.767 | 50 | 0 |
| 2024-05-24 | 680 | 27.45 | 25.7 | 29.2 | 0% | 0.368 | -0.134 | 1.728 | 40 | 0 |
| 2024-05-24 | 690 | 25.5 | 23.7 | 27.3 | 0% | 0.345 | -0.132 | 1.689 | 40 | 0 |
| 2024-05-24 | 700 | 23.7 | 22.6 | 24.8 | 0% | 0.323 | -0.13 | 1.646 | 37 | 0 |
| 2024-05-24 | 710 | 21 | 20.1 | 21.9 | -53.3% | 0.295 | -0.122 | 1.583 | 50 | 6 |
| 2024-05-24 | 720 | 18.35 | 17.9 | 18.8 | 0% | 0.27 | -0.116 | 1.517 | 12 | 0 |
| 2024-05-24 | 730 | 16.45 | 15.7 | 17.2 | 0% | 0.248 | -0.11 | 1.452 | 16 | 0 |
| 2024-05-24 | 740 | 14.6 | 13.9 | 15.3 | -53% | 0.227 | -0.104 | 1.382 | 19 | 6 |
| 2024-05-24 | 750 | 12.65 | 12.2 | 13.1 | -63.1% | 0.206 | -0.097 | 1.305 | 10 | 1 |
| 2024-05-24 | 760 | 11.15 | 10.7 | 11.6 | 0% | 0.185 | -0.09 | 1.225 | 3 | 0 |
| 2024-05-24 | 770 | 9.85 | 9.4 | 10.3 | 0% | 0.168 | -0.084 | 1.151 | 1 | 0 |
| 2024-05-24 | 780 | 7.35 | 5.8 | 8.9 | 0% | 0.137 | -0.07 | 1.008 | 10 | 0 |
| 2024-05-24 | 790 | 7.75 | 7.1 | 8.4 | 0% | 0.138 | -0.073 | 1.01 | 53 | 0 |
| 2024-05-24 | 800 | 6.95 | 6.1 | 7.8 | 0% | 0.126 | -0.069 | 0.947 | 50 | 0 |
| 2024-05-24 | 810 | 5.6 | 5.2 | 6 | 0% | 0.107 | -0.06 | 0.845 | 16 | 0 |
| 2024-05-24 | 820 | 4.85 | 4.5 | 5.2 | 0% | 0.095 | -0.055 | 0.775 | 9 | 0 |
| 2024-05-24 | 830 | 4.2 | 3.9 | 4.5 | 0% | 0.084 | -0.05 | 0.709 | 21 | 0 |
| 2024-05-24 | 840 | 3.55 | 3.2 | 3.9 | 0% | 0.073 | -0.044 | 0.639 | 8 | 0 |
| 2024-05-24 | 850 | 2.9 | 2.4 | 3.4 | 0% | 0.062 | -0.038 | 0.563 | 2 | 0 |
| 2024-05-24 | 860 | 1.65 | 0.3 | 3 | 0% | 0.041 | -0.025 | 0.401 | 4 | 0 |
| 2024-05-24 | 870 | 2.125 | 1.55 | 2.7 | 0% | 0.048 | -0.031 | 0.457 | 0 | 0 |
| 2024-05-24 | 880 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 890 | 3.025 | 0.05 | 6 | 0% | 0.059 | -0.041 | 0.539 | 0 | 0 |
| 2024-05-24 | 900 | 2.875 | 0.05 | 5.7 | 0% | 0.056 | -0.039 | 0.516 | 0 | 0 |
| 2024-05-24 | 910 | 2.775 | 0.05 | 5.5 | 0% | 0.053 | -0.039 | 0.499 | 0 | 0 |
| 2024-05-24 | 920 | 2.675 | 0.05 | 5.3 | 0% | 0.051 | -0.038 | 0.482 | 0 | 0 |
| 2024-05-24 | 940 | 2.525 | 0.05 | 5 | 0% | 0.047 | -0.036 | 0.454 | 0 | 0 |
| 2024-05-24 | 960 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 980 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 1,000 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
