| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 28.78 | 213 | 202 | 4,265 | 6,852 | 146 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 185 | 426.85 | 422.8 | 430.9 | 0% | 0.99 | -0.028 | 0.084 | 5 | 0 |
| 2024-05-24 | 190 | 422 | 418 | 426 | 0% | 0.99 | -0.029 | 0.084 | 222 | 0 |
| 2024-05-24 | 195 | 416.9 | 413.2 | 420.6 | 0% | 0.992 | -0.026 | 0.062 | 0 | 0 |
| 2024-05-24 | 200 | 412.15 | 408.5 | 415.8 | 0% | 0.991 | -0.028 | 0.07 | 0 | 0 |
| 2024-05-24 | 210 | 402.4 | 398.8 | 406 | 0% | 0.992 | -0.028 | 0.064 | 0 | 0 |
| 2024-05-24 | 220 | 392.85 | 389.2 | 396.5 | 0% | 0.991 | -0.03 | 0.076 | 0 | 0 |
| 2024-05-24 | 230 | 383.25 | 379.6 | 386.9 | 0% | 0.99 | -0.032 | 0.085 | 2 | 0 |
| 2024-05-24 | 240 | 374 | 370 | 378 | 0% | 0.987 | -0.038 | 0.123 | 0 | 0 |
| 2024-05-24 | 250 | 364.6 | 360.4 | 368.8 | 0% | 0.985 | -0.042 | 0.147 | 0 | 0 |
| 2024-05-24 | 260 | 354.85 | 350.8 | 358.9 | 0% | 0.985 | -0.043 | 0.145 | 1 | 0 |
| 2024-05-24 | 270 | 345.35 | 341.2 | 349.5 | 0% | 0.983 | -0.046 | 0.163 | 2 | 0 |
| 2024-05-24 | 280 | 335.7 | 331.6 | 339.8 | 0% | 0.983 | -0.047 | 0.169 | 1 | 0 |
| 2024-05-24 | 290 | 326.35 | 322.1 | 330.6 | 0% | 0.98 | -0.051 | 0.199 | 1 | 0 |
| 2024-05-24 | 300 | 316.65 | 312.5 | 320.8 | 0% | 0.98 | -0.052 | 0.202 | 4 | 0 |
| 2024-05-24 | 310 | 307.3 | 303 | 311.6 | 0% | 0.977 | -0.056 | 0.233 | 2 | 0 |
| 2024-05-24 | 320 | 297.55 | 293.4 | 301.7 | 0% | 0.977 | -0.056 | 0.234 | 1 | 0 |
| 2024-05-24 | 330 | 287.9 | 283.9 | 291.9 | 0% | 0.976 | -0.058 | 0.242 | 4 | 0 |
| 2024-05-24 | 340 | 278.7 | 274.4 | 283 | 0% | 0.971 | -0.063 | 0.287 | 8 | 0 |
| 2024-05-24 | 350 | 269.3 | 265 | 273.6 | 0% | 0.968 | -0.066 | 0.316 | 37 | 0 |
| 2024-05-24 | 360 | 259.8 | 255.6 | 264 | 0% | 0.966 | -0.068 | 0.338 | 6 | 0 |
| 2024-05-24 | 370 | 250.6 | 246.2 | 255 | 0% | 0.961 | -0.072 | 0.382 | 1 | 0 |
| 2024-05-24 | 380 | 241.15 | 236.8 | 245.5 | 0% | 0.958 | -0.075 | 0.41 | 8 | 0 |
| 2024-05-24 | 390 | 231.75 | 227.5 | 236 | 0% | 0.954 | -0.077 | 0.441 | 7 | 0 |
| 2024-05-24 | 400 | 222.4 | 218.3 | 226.5 | 0% | 0.95 | -0.08 | 0.477 | 80 | 0 |
| 2024-05-24 | 410 | 213.1 | 209.2 | 217 | 0% | 0.945 | -0.083 | 0.517 | 19 | 0 |
| 2024-05-24 | 420 | 204.25 | 201.3 | 207.2 | 0% | 0.936 | -0.088 | 0.584 | 51 | 0 |
| 2024-05-24 | 430 | 195.3 | 192.1 | 198.5 | 0% | 0.928 | -0.093 | 0.643 | 3 | 0 |
| 2024-05-24 | 440 | 186.35 | 183.2 | 189.5 | 0% | 0.92 | -0.097 | 0.702 | 7 | 0 |
| 2024-05-24 | 450 | 177.55 | 174.4 | 180.7 | 0% | 0.91 | -0.101 | 0.768 | 18 | 0 |
| 2024-05-24 | 460 | 168.9 | 165.8 | 172 | 0% | 0.899 | -0.106 | 0.839 | 19 | 0 |
| 2024-05-24 | 470 | 161 | 158.7 | 163.3 | 0% | 0.883 | -0.113 | 0.936 | 71 | 0 |
| 2024-05-24 | 480 | 152.65 | 150.6 | 154.7 | 0% | 0.87 | -0.117 | 1.012 | 138 | 0 |
| 2024-05-24 | 490 | 144.45 | 142.5 | 146.4 | 0% | 0.856 | -0.122 | 1.091 | 419 | 0 |
| 2024-05-24 | 500 | 136.6 | 133.8 | 139.4 | 0% | 0.839 | -0.127 | 1.175 | 175 | 0 |
| 2024-05-24 | 510 | 128.55 | 126.5 | 130.6 | 0% | 0.823 | -0.13 | 1.251 | 31 | 0 |
| 2024-05-24 | 520 | 121.65 | 118.8 | 124.5 | 0% | 0.8 | -0.137 | 1.351 | 36 | 2 |
| 2024-05-24 | 530 | 113.25 | 111.6 | 114.9 | 0% | 0.786 | -0.137 | 1.409 | 13 | 0 |
| 2024-05-24 | 540 | 106 | 104.3 | 107.7 | 0% | 0.765 | -0.141 | 1.487 | 45 | 0 |
| 2024-05-24 | 550 | 99.8 | 97.5 | 102.1 | 0% | 0.741 | -0.146 | 1.57 | 130 | 12 |
| 2024-05-24 | 560 | 93.05 | 91 | 95.1 | 0% | 0.718 | -0.148 | 1.639 | 52 | 0 |
| 2024-05-24 | 570 | 86.15 | 84.5 | 87.8 | 0% | 0.694 | -0.149 | 1.702 | 25 | 0 |
| 2024-05-24 | 580 | 80.6 | 78.2 | 83 | 0% | 0.668 | -0.152 | 1.763 | 173 | 0 |
| 2024-05-24 | 590 | 74.25 | 72.4 | 76.1 | 0% | 0.643 | -0.151 | 1.812 | 95 | 114 |
| 2024-05-24 | 600 | 69.45 | 67 | 71.9 | 0% | 0.616 | -0.151 | 1.857 | 391 | 8 |
| 2024-05-24 | 610 | 63.1 | 61.7 | 64.5 | 0% | 0.589 | -0.153 | 1.893 | 37 | 0 |
| 2024-05-24 | 620 | 58.9 | 56.6 | 61.2 | 0% | 0.562 | -0.154 | 1.919 | 53 | 2 |
| 2024-05-24 | 630 | 54.15 | 51.9 | 56.4 | 0% | 0.534 | -0.152 | 1.936 | 264 | 1 |
| 2024-05-24 | 640 | 48.25 | 47.5 | 49 | 0% | 0.505 | -0.148 | 1.943 | 81 | 3 |
| 2024-05-24 | 650 | 42.5 | 40.4 | 44.6 | 0% | 0.477 | -0.146 | 1.941 | 83 | 3 |
| 2024-05-24 | 660 | 40.15 | 39.6 | 40.7 | 0% | 0.449 | -0.142 | 1.929 | 266 | 0 |
| 2024-05-24 | 670 | 36.45 | 35.8 | 37.1 | 0% | 0.422 | -0.139 | 1.907 | 85 | 7 |
| 2024-05-24 | 680 | 33.25 | 29.8 | 36.7 | -47.8% | 0.392 | -0.133 | 1.873 | 162 | 10 |
| 2024-05-24 | 690 | 31.1 | 28.8 | 33.4 | 0% | 0.375 | -0.135 | 1.849 | 1 | 1 |
| 2024-05-24 | 700 | 27.45 | 24.4 | 30.5 | -50.3% | 0.339 | -0.124 | 1.787 | 166 | 3 |
| 2024-05-24 | 710 | 24.55 | 21.9 | 27.2 | 0% | 0.319 | -0.122 | 1.744 | 48 | 0 |
| 2024-05-24 | 720 | 21.05 | 19.1 | 23 | 0% | 0.29 | -0.113 | 1.67 | 79 | 0 |
| 2024-05-24 | 730 | 19.6 | 17.6 | 21.6 | 0% | 0.272 | -0.11 | 1.619 | 0 | 0 |
| 2024-05-24 | 740 | 17.85 | 17.2 | 18.5 | -59.3% | 0.252 | -0.106 | 1.559 | 60 | 4 |
| 2024-05-24 | 750 | 16.05 | 15.3 | 16.8 | 0% | 0.233 | -0.101 | 1.492 | 2 | 0 |
| 2024-05-24 | 760 | 14.05 | 13.6 | 14.5 | 0% | 0.211 | -0.094 | 1.412 | 86 | 2 |
| 2024-05-24 | 770 | 12.55 | 12.1 | 13 | 0% | 0.193 | -0.088 | 1.339 | 5 | 0 |
| 2024-05-24 | 780 | 12.25 | 10.1 | 14.4 | 0% | 0.186 | -0.088 | 1.306 | 34 | 0 |
| 2024-05-24 | 800 | 9.15 | 7.2 | 11.1 | 0% | 0.149 | -0.074 | 1.135 | 182 | 0 |
| 2024-05-24 | 820 | 6.6 | 6.1 | 7.1 | 0% | 0.116 | -0.061 | 0.957 | 37 | 0 |
| 2024-05-24 | 840 | 4.9 | 4.3 | 5.5 | 0% | 0.092 | -0.05 | 0.804 | 18 | 0 |
| 2024-05-24 | 860 | 4 | 3.7 | 4.3 | 0% | 0.077 | -0.044 | 0.703 | 32 | 0 |
| 2024-05-24 | 880 | 2.325 | 1.35 | 3.3 | 0% | 0.063 | -0.038 | 0.605 | 12 | 30 |
| 2024-05-24 | 900 | 2.45 | 1.5 | 3.4 | 0% | 0.051 | -0.032 | 0.513 | 107 | 1 |
| 2024-05-24 | 920 | 2.625 | 0.85 | 4.4 | 0% | 0.04 | -0.026 | 0.422 | 41 | 2 |
| 2024-05-24 | 940 | 2.3 | 0.6 | 4 | 0% | 0.045 | -0.03 | 0.46 | 11 | 0 |
| 2024-05-24 | 960 | 1.775 | 0.45 | 3.1 | 0% | 0.04 | -0.028 | 0.424 | 3 | 6 |
| 2024-05-24 | 980 | 0.775 | 0.35 | 1.2 | 0% | 0.026 | -0.019 | 0.292 | 2 | 1 |
| 2024-05-24 | 1,000 | 1.725 | 0.25 | 3.2 | -35.7% | 0.034 | -0.026 | 0.368 | 5 | 1 |
