| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 32.95 | 15 | 8 | 2,139 | 1,080 | 132 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 310 | 472.3 | 469 | 475.6 | 0% | 0.98 | -0.1 | 0.192 | 0 | 0 |
| 2024-05-24 | 320 | 462.85 | 460 | 465.7 | 0% | 0.997 | -0.034 | 0.012 | 0 | 0 |
| 2024-05-24 | 330 | 452.95 | 450 | 455.9 | 0% | 0.979 | -0.101 | 0.201 | 0 | 0 |
| 2024-05-24 | 340 | 443.1 | 440 | 446.2 | 0% | 0.978 | -0.104 | 0.211 | 0 | 0 |
| 2024-05-24 | 350 | 433.2 | 430 | 436.4 | 0% | 0.977 | -0.106 | 0.218 | 0 | 0 |
| 2024-05-24 | 360 | 423.3 | 420.1 | 426.5 | 0% | 0.977 | -0.106 | 0.221 | 0 | 0 |
| 2024-05-24 | 370 | 413.55 | 410.2 | 416.9 | 0% | 0.975 | -0.111 | 0.237 | 0 | 0 |
| 2024-05-24 | 380 | 404.1 | 401 | 407.2 | 0% | 0.994 | -0.05 | 0.046 | 0 | 0 |
| 2024-05-24 | 390 | 394.2 | 391 | 397.4 | 0% | 0.995 | -0.049 | 0.037 | 0 | 0 |
| 2024-05-24 | 400 | 384.4 | 381.2 | 387.6 | 0% | 0.995 | -0.051 | 0.042 | 1 | 0 |
| 2024-05-24 | 410 | 374.35 | 371 | 377.7 | 0% | 0.972 | -0.116 | 0.269 | 0 | 0 |
| 2024-05-24 | 420 | 364.5 | 361.2 | 367.8 | 0% | 0.971 | -0.116 | 0.273 | 0 | 0 |
| 2024-05-24 | 430 | 354.6 | 351 | 358.2 | 0% | 0.969 | -0.121 | 0.291 | 0 | 0 |
| 2024-05-24 | 440 | 345.2 | 342 | 348.4 | 0% | 0.993 | -0.06 | 0.063 | 4 | 0 |
| 2024-05-24 | 450 | 335.35 | 332 | 338.7 | 0% | 0.993 | -0.06 | 0.061 | 4 | 0 |
| 2024-05-24 | 460 | 325.5 | 322 | 329 | 0% | 0.993 | -0.061 | 0.059 | 0 | 0 |
| 2024-05-24 | 470 | 315.7 | 312.2 | 319.2 | 0% | 0.993 | -0.063 | 0.065 | 0 | 0 |
| 2024-05-24 | 480 | 305.75 | 302 | 309.5 | 0% | 0.994 | -0.061 | 0.044 | 2 | 0 |
| 2024-05-24 | 490 | 296.4 | 293 | 299.8 | 0% | 0.987 | -0.075 | 0.121 | 6 | 0 |
| 2024-05-24 | 500 | 286.6 | 283.1 | 290.1 | 0% | 0.987 | -0.077 | 0.128 | 3 | 0 |
| 2024-05-24 | 510 | 276.75 | 273 | 280.5 | 0% | 0.987 | -0.077 | 0.129 | 3 | 0 |
| 2024-05-24 | 520 | 267.05 | 263.2 | 270.9 | 0% | 0.984 | -0.081 | 0.15 | 5 | 0 |
| 2024-05-24 | 530 | 257.7 | 254 | 261.4 | 0% | 0.978 | -0.092 | 0.211 | 1 | 0 |
| 2024-05-24 | 540 | 247.85 | 244 | 251.7 | 0% | 0.978 | -0.093 | 0.216 | 1 | 0 |
| 2024-05-24 | 550 | 238.7 | 235 | 242.4 | 0% | 0.969 | -0.106 | 0.291 | 1 | 0 |
| 2024-05-24 | 560 | 229.15 | 225.3 | 233 | 0% | 0.965 | -0.111 | 0.326 | 3 | 0 |
| 2024-05-24 | 570 | 219.9 | 216.2 | 223.6 | 0% | 0.957 | -0.121 | 0.385 | 1 | 0 |
| 2024-05-24 | 580 | 210.8 | 207.6 | 214 | 0% | 0.948 | -0.131 | 0.451 | 14 | 0 |
| 2024-05-24 | 590 | 201.7 | 198.2 | 205.2 | 0% | 0.94 | -0.141 | 0.514 | 1 | 0 |
| 2024-05-24 | 600 | 192.3 | 189.1 | 195.5 | 0% | 0.933 | -0.146 | 0.557 | 11 | 0 |
| 2024-05-24 | 610 | 183.8 | 180.6 | 187 | 0% | 0.914 | -0.167 | 0.679 | 9 | 1 |
| 2024-05-24 | 620 | 175 | 171.6 | 178.4 | 0% | 0.898 | -0.183 | 0.772 | 11 | 1 |
| 2024-05-24 | 630 | 166.6 | 163.7 | 169.5 | 0% | 0.893 | -0.183 | 0.804 | 115 | 0 |
| 2024-05-24 | 640 | 157.85 | 154.4 | 161.3 | 0% | 0.881 | -0.191 | 0.87 | 1 | 0 |
| 2024-05-24 | 650 | 149.65 | 146.7 | 152.6 | 0% | 0.864 | -0.202 | 0.953 | 17 | 1 |
| 2024-05-24 | 660 | 141.7 | 139.2 | 144.2 | 0% | 0.841 | -0.221 | 1.061 | 25 | 1 |
| 2024-05-24 | 670 | 133.2 | 130.1 | 136.3 | 0% | 0.832 | -0.22 | 1.103 | 24 | 0 |
| 2024-05-24 | 680 | 126 | 123.5 | 128.5 | 0% | 0.81 | -0.233 | 1.192 | 31 | 0 |
| 2024-05-24 | 690 | 118.45 | 116 | 120.9 | 0% | 0.79 | -0.242 | 1.268 | 10 | 0 |
| 2024-05-24 | 700 | 110.65 | 108 | 113.3 | 0% | 0.77 | -0.248 | 1.335 | 125 | 0 |
| 2024-05-24 | 710 | 103.65 | 101.2 | 106.1 | 0% | 0.747 | -0.256 | 1.407 | 66 | 0 |
| 2024-05-24 | 720 | 97.25 | 95.5 | 99 | 0% | 0.722 | -0.265 | 1.477 | 75 | 0 |
| 2024-05-24 | 740 | 84.5 | 82.8 | 86.2 | 0% | 0.672 | -0.277 | 1.593 | 191 | 0 |
| 2024-05-24 | 750 | 77.85 | 75.3 | 80.4 | 0% | 0.647 | -0.278 | 1.639 | 86 | 0 |
| 2024-05-24 | 760 | 73.3 | 70 | 76.6 | 0% | 0.619 | -0.286 | 1.681 | 64 | 0 |
| 2024-05-24 | 780 | 62.85 | 61.9 | 63.8 | +13.6% | 0.566 | -0.289 | 1.738 | 45 | 2 |
| 2024-05-24 | 800 | 53.45 | 52.5 | 54.4 | +7.2% | 0.512 | -0.287 | 1.762 | 86 | 1 |
| 2024-05-24 | 820 | 45.25 | 44.3 | 46.2 | 0% | 0.458 | -0.281 | 1.754 | 21 | 0 |
| 2024-05-24 | 840 | 37.4 | 36.1 | 38.7 | 0% | 0.405 | -0.269 | 1.714 | 25 | 0 |
| 2024-05-24 | 850 | 34.1 | 32.8 | 35.4 | 0% | 0.38 | -0.262 | 1.684 | 28 | 1 |
| 2024-05-24 | 860 | 30.95 | 29.6 | 32.3 | 0% | 0.355 | -0.254 | 1.647 | 15 | 0 |
| 2024-05-24 | 880 | 25.4 | 24 | 26.8 | 0% | 0.308 | -0.237 | 1.557 | 343 | 1 |
| 2024-05-24 | 900 | 20.15 | 17.9 | 22.4 | 0% | 0.262 | -0.214 | 1.44 | 129 | 0 |
| 2024-05-24 | 920 | 16.75 | 15 | 18.5 | +10.9% | 0.23 | -0.203 | 1.343 | 341 | 2 |
| 2024-05-24 | 940 | 13.6 | 12.1 | 15.1 | 0% | 0.191 | -0.179 | 1.206 | 30 | 0 |
| 2024-05-24 | 950 | 12.25 | 10.6 | 13.9 | 0% | 0.176 | -0.169 | 1.144 | 23 | 0 |
| 2024-05-24 | 960 | 10.9 | 9.3 | 12.5 | 0% | 0.16 | -0.159 | 1.079 | 14 | 0 |
| 2024-05-24 | 980 | 8.45 | 6.8 | 10.1 | 0% | 0.131 | -0.137 | 0.942 | 29 | 0 |
| 2024-05-24 | 1,000 | 6.9 | 5.6 | 8.2 | +6.9% | 0.111 | -0.122 | 0.837 | 83 | 2 |
| 2024-05-24 | 1,020 | 5.55 | 4.5 | 6.6 | 0% | 0.092 | -0.106 | 0.729 | 13 | 0 |
| 2024-05-24 | 1,040 | 4.4 | 3.5 | 5.3 | 0% | 0.075 | -0.091 | 0.628 | 0 | 0 |
| 2024-05-24 | 1,060 | 3.425 | 2.45 | 4.4 | 0% | 0.061 | -0.077 | 0.533 | 1 | 0 |
| 2024-05-24 | 1,080 | 3.425 | 1.65 | 5.2 | 0% | 0.059 | -0.078 | 0.517 | 2 | 0 |
| 2024-05-24 | 1,100 | 2.875 | 1.25 | 4.5 | 0% | 0.035 | -0.047 | 0.338 | 0 | 2 |
| 2024-05-24 | 1,120 | 1.625 | 0.75 | 2.5 | 0% | 0.032 | -0.045 | 0.316 | 0 | 0 |
| 2024-05-24 | 1,140 | 2.225 | 0.25 | 4.2 | 0% | 0.039 | -0.058 | 0.372 | 0 | 0 |
