| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 32.95 | 393 | 338 | 403 | 399 | 190 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 370 | 408.7 | 404.7 | 412.7 | 0% | 0.976 | -1.566 | 0.056 | 0 | 0 |
| 2024-05-24 | 380 | 398.65 | 394.6 | 402.7 | 0% | 0.975 | -1.557 | 0.057 | 0 | 0 |
| 2024-05-24 | 390 | 388.85 | 385 | 392.7 | 0% | 0.975 | -1.548 | 0.059 | 0 | 0 |
| 2024-05-24 | 400 | 378.95 | 375.1 | 382.8 | 0% | 0.973 | -1.571 | 0.061 | 0 | 0 |
| 2024-05-24 | 410 | 368.9 | 365 | 372.8 | 0% | 0.972 | -1.561 | 0.063 | 0 | 0 |
| 2024-05-24 | 420 | 358.9 | 355 | 362.8 | 0% | 0.972 | -1.551 | 0.065 | 0 | 0 |
| 2024-05-24 | 430 | 348.9 | 345 | 352.8 | 0% | 0.971 | -1.54 | 0.067 | 0 | 0 |
| 2024-05-24 | 440 | 338.85 | 335 | 342.7 | 0% | 0.97 | -1.497 | 0.067 | 0 | 0 |
| 2024-05-24 | 450 | 328.85 | 325 | 332.7 | 0% | 0.969 | -1.486 | 0.069 | 0 | 0 |
| 2024-05-24 | 460 | 318.9 | 315 | 322.8 | 0% | 0.968 | -1.507 | 0.072 | 0 | 0 |
| 2024-05-24 | 470 | 308.9 | 305 | 312.8 | 0% | 0.967 | -1.495 | 0.074 | 0 | 0 |
| 2024-05-24 | 480 | 298.9 | 295 | 302.8 | 0% | 0.966 | -1.482 | 0.076 | 0 | 0 |
| 2024-05-24 | 490 | 288.95 | 285 | 292.9 | 0% | 0.964 | -1.501 | 0.08 | 0 | 4 |
| 2024-05-24 | 500 | 278.95 | 275 | 282.9 | 0% | 0.962 | -1.488 | 0.082 | 0 | 0 |
| 2024-05-24 | 510 | 269.5 | 266.2 | 272.8 | 0% | 0.998 | -0.133 | 0.007 | 0 | 0 |
| 2024-05-24 | 520 | 259.45 | 256 | 262.9 | 0% | 0.999 | -0.089 | 0.003 | 0 | 0 |
| 2024-05-24 | 530 | 249.45 | 246 | 252.9 | 0% | 0.999 | -0.083 | 0.003 | 0 | 0 |
| 2024-05-24 | 540 | 239.4 | 236 | 242.8 | 0% | 0.957 | -1.401 | 0.09 | 0 | 0 |
| 2024-05-24 | 550 | 229.45 | 226 | 232.9 | 0% | 1 | -0.069 | 0.001 | 0 | 0 |
| 2024-05-24 | 560 | 219.5 | 216 | 223 | 0% | 0.998 | -0.106 | 0.005 | 0 | 0 |
| 2024-05-24 | 570 | 209.5 | 206 | 213 | 0% | 0.998 | -0.1 | 0.005 | 0 | 0 |
| 2024-05-24 | 580 | 199.5 | 196 | 203 | 0% | 0.999 | -0.095 | 0.004 | 0 | 0 |
| 2024-05-24 | 590 | 189.45 | 186 | 192.9 | 0% | 0.947 | -1.346 | 0.108 | 0 | 0 |
| 2024-05-24 | 600 | 179.5 | 176 | 183 | 0% | 0.999 | -0.082 | 0.002 | 0 | 0 |
| 2024-05-24 | 610 | 169.45 | 166 | 172.9 | 0% | 0.942 | -1.308 | 0.116 | 0 | 0 |
| 2024-05-24 | 620 | 159.45 | 156 | 162.9 | 0% | 0.939 | -1.287 | 0.12 | 0 | 0 |
| 2024-05-24 | 630 | 149.4 | 145.9 | 152.9 | 0% | 0.936 | -1.265 | 0.125 | 0 | 0 |
| 2024-05-24 | 640 | 139 | 135 | 143 | 0% | 0.931 | -1.267 | 0.132 | 4 | 0 |
| 2024-05-24 | 645 | 134.05 | 130.1 | 138 | 0% | 0.929 | -1.255 | 0.135 | 0 | 0 |
| 2024-05-24 | 650 | 129.05 | 125.1 | 133 | 0% | 0.927 | -1.242 | 0.138 | 0 | 0 |
| 2024-05-24 | 655 | 124.05 | 120.1 | 128 | 0% | 0.925 | -1.229 | 0.141 | 0 | 0 |
| 2024-05-24 | 660 | 119.05 | 115.1 | 123 | 0% | 0.923 | -1.215 | 0.144 | 4 | 0 |
| 2024-05-24 | 665 | 114.45 | 110.9 | 118 | 0% | 0.921 | -1.201 | 0.147 | 0 | 0 |
| 2024-05-24 | 670 | 109.05 | 105.1 | 113 | 0% | 0.918 | -1.187 | 0.151 | 0 | 0 |
| 2024-05-24 | 675 | 104.05 | 100.1 | 108 | 0% | 0.915 | -1.172 | 0.155 | 0 | 0 |
| 2024-05-24 | 680 | 99.1 | 95.2 | 103 | 0% | 0.913 | -1.156 | 0.159 | 1 | 0 |
| 2024-05-24 | 685 | 94.25 | 90.2 | 98.3 | 0% | 0.905 | -1.205 | 0.169 | 2 | 0 |
| 2024-05-24 | 690 | 89.25 | 85.2 | 93.3 | 0% | 0.901 | -1.187 | 0.174 | 3 | 0 |
| 2024-05-24 | 695 | 84.3 | 80.2 | 88.4 | 0% | 0.896 | -1.188 | 0.18 | 0 | 0 |
| 2024-05-24 | 697.5 | 81.8 | 77.7 | 85.9 | 0% | 0.894 | -1.178 | 0.183 | 0 | 0 |
| 2024-05-24 | 700 | 79.3 | 75.2 | 83.4 | +10.4% | 0.892 | -1.168 | 0.186 | 2 | 2 |
| 2024-05-24 | 702.5 | 76.8 | 72.8 | 80.8 | 0% | 0.891 | -1.138 | 0.186 | 0 | 0 |
| 2024-05-24 | 705 | 74.35 | 70.3 | 78.4 | 0% | 0.887 | -1.147 | 0.191 | 0 | 0 |
| 2024-05-24 | 707.5 | 71.95 | 67.9 | 76 | 0% | 0.883 | -1.155 | 0.196 | 0 | 0 |
| 2024-05-24 | 710 | 69.4 | 65.3 | 73.5 | 0% | 0.88 | -1.143 | 0.199 | 7 | 3 |
| 2024-05-24 | 712.5 | 66.95 | 62.9 | 71 | 0% | 0.878 | -1.131 | 0.203 | 2 | 0 |
| 2024-05-24 | 715 | 64.4 | 60.3 | 68.5 | 0% | 0.875 | -1.119 | 0.206 | 12 | 0 |
| 2024-05-24 | 717.5 | 62.05 | 58.1 | 66 | 0% | 0.946 | -0.458 | 0.11 | 1 | 1 |
| 2024-05-24 | 720 | 59.5 | 55.4 | 63.6 | 0% | 0.867 | -1.111 | 0.215 | 5 | 0 |
| 2024-05-24 | 722.5 | 56.95 | 52.9 | 61 | 0% | 0.865 | -1.079 | 0.217 | 0 | 0 |
| 2024-05-24 | 725 | 54.55 | 50.5 | 58.6 | 0% | 0.86 | -1.083 | 0.223 | 1 | 0 |
| 2024-05-24 | 730 | 50.15 | 46.5 | 53.8 | 0% | 0.867 | -0.929 | 0.215 | 8 | 6 |
| 2024-05-24 | 735 | 45.55 | 42.6 | 48.5 | +10.5% | 0.932 | -0.424 | 0.131 | 39 | 2 |
| 2024-05-24 | 740 | 40.65 | 37.5 | 43.8 | 0% | 0.828 | -1.015 | 0.255 | 5 | 3 |
| 2024-05-24 | 745 | 35.45 | 32.6 | 38.3 | 0% | 0.926 | -0.375 | 0.14 | 0 | 0 |
| 2024-05-24 | 750 | 31.4 | 29.1 | 33.7 | +17.7% | 0.915 | -0.372 | 0.155 | 69 | 1 |
| 2024-05-24 | 755 | 26.5 | 24.1 | 28.9 | 0% | 0.852 | -0.546 | 0.23 | 2 | 0 |
| 2024-05-24 | 757.5 | 24.95 | 23.3 | 26.6 | 0% | 0.808 | -0.673 | 0.273 | 0 | 0 |
| 2024-05-24 | 760 | 22.65 | 21.3 | 24 | 0% | 0.791 | -0.676 | 0.287 | 13 | 3 |
| 2024-05-24 | 762.5 | 20.9 | 19.4 | 22.4 | 0% | 0.756 | -0.741 | 0.313 | 0 | 0 |
| 2024-05-24 | 765 | 19.2 | 18.1 | 20.3 | +64.8% | 0.704 | -0.891 | 0.345 | 17 | 9 |
| 2024-05-24 | 767.5 | 17.15 | 16.1 | 18.2 | 0% | 0.693 | -0.799 | 0.351 | 0 | 1 |
| 2024-05-24 | 770 | 15.7 | 15 | 16.4 | +23.9% | 0.654 | -0.85 | 0.368 | 32 | 1 |
| 2024-05-24 | 772.5 | 14.15 | 13.5 | 14.8 | +42.3% | 0.616 | -0.874 | 0.381 | 1 | 2 |
| 2024-05-24 | 775 | 12.55 | 11.4 | 13.7 | +69% | 0.574 | -0.96 | 0.392 | 10 | 8 |
| 2024-05-24 | 777.5 | 11.35 | 10.7 | 12 | -13.5% | 0.538 | -0.956 | 0.397 | 1 | 4 |
| 2024-05-24 | 780 | 10.15 | 9.7 | 10.6 | -41.3% | 0.501 | -0.887 | 0.398 | 17 | 14 |
| 2024-05-24 | 785 | 7.9 | 7.5 | 8.3 | -3.6% | 0.427 | -0.903 | 0.392 | 10 | 70 |
| 2024-05-24 | 790 | 6.05 | 5.6 | 6.5 | -48.7% | 0.35 | -0.821 | 0.37 | 14 | 3 |
| 2024-05-24 | 795 | 4.55 | 4.1 | 5 | 0% | 0.286 | -0.77 | 0.34 | 4 | 6 |
| 2024-05-24 | 800 | 3.35 | 2.8 | 3.9 | -27.8% | 0.216 | -0.632 | 0.293 | 28 | 12 |
| 2024-05-24 | 805 | 2.4 | 1.8 | 3 | +29.9% | 0.183 | -0.615 | 0.265 | 6 | 7 |
| 2024-05-24 | 810 | 1.825 | 1.4 | 2.25 | -8.7% | 0.148 | -0.552 | 0.231 | 22 | 6 |
| 2024-05-24 | 815 | 1.275 | 0.95 | 1.6 | 0% | 0.116 | -0.475 | 0.195 | 0 | 3 |
| 2024-05-24 | 820 | 0.925 | 0.55 | 1.3 | +23.6% | 0.086 | -0.378 | 0.156 | 2 | 12 |
| 2024-05-24 | 825 | 0.75 | 0.5 | 1 | 0% | 0.072 | -0.348 | 0.137 | 0 | 1 |
| 2024-05-24 | 830 | 2.125 | 0.25 | 4 | 0% | 0.113 | -0.642 | 0.192 | 0 | 0 |
| 2024-05-24 | 835 | 0.475 | 0.15 | 0.8 | 0% | 0.038 | -0.21 | 0.083 | 0 | 86 |
| 2024-05-24 | 840 | 2 | 0.1 | 3.9 | -18.4% | 0.033 | -0.195 | 0.074 | 7 | 26 |
| 2024-05-24 | 845 | 2.15 | 0.1 | 4.2 | 0% | 0.098 | -0.695 | 0.173 | 0 | 0 |
| 2024-05-24 | 850 | 2.275 | 0.05 | 4.5 | 0% | 0.098 | -0.739 | 0.172 | 2 | 0 |
| 2024-05-24 | 855 | 2.075 | 0.05 | 4.1 | 0% | 0.089 | -0.704 | 0.16 | 0 | 0 |
| 2024-05-24 | 860 | 2.2 | 0 | 4.4 | -13.3% | 0.02 | -0.148 | 0.048 | 49 | 97 |
| 2024-05-24 | 865 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 870 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 875 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 880 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 890 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 900 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 910 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 920 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 930 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 940 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 950 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 960 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 0 | 0 |
