| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 36.87 | 4 | 100 | 273 | 715 | 146 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 320 | 467 | 463 | 471 | 0% | 0.985 | -0.052 | 0.165 | 0 | 0 |
| 2024-05-24 | 330 | 456.2 | 453 | 459.4 | 0% | 0.992 | -0.038 | 0.061 | 0 | 0 |
| 2024-05-24 | 340 | 447 | 443 | 451 | 0% | 0.988 | -0.047 | 0.12 | 0 | 0 |
| 2024-05-24 | 350 | 436.65 | 433 | 440.3 | 0% | 0.994 | -0.038 | 0.039 | 0 | 0 |
| 2024-05-24 | 360 | 427.85 | 424 | 431.7 | 0% | 0.986 | -0.053 | 0.151 | 0 | 0 |
| 2024-05-24 | 370 | 418 | 414 | 422 | 0% | 0.987 | -0.052 | 0.14 | 0 | 0 |
| 2024-05-24 | 380 | 407.75 | 404 | 411.5 | 0% | 0.992 | -0.046 | 0.073 | 0 | 0 |
| 2024-05-24 | 390 | 398.45 | 395 | 401.9 | 0% | 0.988 | -0.053 | 0.129 | 0 | 0 |
| 2024-05-24 | 400 | 388.75 | 385.1 | 392.4 | 0% | 0.988 | -0.054 | 0.132 | 0 | 0 |
| 2024-05-24 | 410 | 379.4 | 375.1 | 383.7 | 0% | 0.984 | -0.06 | 0.175 | 0 | 0 |
| 2024-05-24 | 420 | 370.35 | 366 | 374.7 | 0% | 0.979 | -0.068 | 0.244 | 0 | 0 |
| 2024-05-24 | 430 | 360.5 | 356 | 365 | 0% | 0.98 | -0.068 | 0.236 | 10 | 0 |
| 2024-05-24 | 440 | 351.3 | 347 | 355.6 | 0% | 0.976 | -0.074 | 0.287 | 0 | 0 |
| 2024-05-24 | 450 | 341.55 | 337.1 | 346 | 0% | 0.975 | -0.075 | 0.291 | 0 | 0 |
| 2024-05-24 | 460 | 332.35 | 328 | 336.7 | 0% | 0.971 | -0.081 | 0.341 | 0 | 0 |
| 2024-05-24 | 470 | 323.15 | 319 | 327.3 | 0% | 0.967 | -0.086 | 0.389 | 0 | 0 |
| 2024-05-24 | 480 | 313.75 | 309.4 | 318.1 | 0% | 0.964 | -0.09 | 0.422 | 0 | 0 |
| 2024-05-24 | 490 | 304.6 | 300.2 | 309 | 0% | 0.959 | -0.096 | 0.473 | 0 | 0 |
| 2024-05-24 | 500 | 295.45 | 291 | 299.9 | 0% | 0.954 | -0.101 | 0.522 | 8 | 0 |
| 2024-05-24 | 510 | 286.15 | 282 | 290.3 | 0% | 0.951 | -0.105 | 0.561 | 0 | 0 |
| 2024-05-24 | 520 | 276.8 | 273.3 | 280.3 | 0% | 0.947 | -0.108 | 0.599 | 0 | 0 |
| 2024-05-24 | 530 | 267.8 | 264.3 | 271.3 | 0% | 0.941 | -0.113 | 0.656 | 0 | 0 |
| 2024-05-24 | 540 | 258.9 | 255.4 | 262.4 | 0% | 0.934 | -0.119 | 0.718 | 0 | 0 |
| 2024-05-24 | 550 | 250.3 | 247 | 253.6 | 0% | 0.926 | -0.126 | 0.793 | 0 | 0 |
| 2024-05-24 | 560 | 241.55 | 238.1 | 245 | 0% | 0.918 | -0.132 | 0.858 | 0 | 0 |
| 2024-05-24 | 570 | 232.9 | 229.4 | 236.4 | 0% | 0.91 | -0.138 | 0.927 | 0 | 0 |
| 2024-05-24 | 580 | 224.75 | 221 | 228.5 | 0% | 0.899 | -0.146 | 1.012 | 0 | 0 |
| 2024-05-24 | 590 | 216.7 | 213.1 | 220.3 | 0% | 0.887 | -0.153 | 1.096 | 1 | 0 |
| 2024-05-24 | 600 | 208.8 | 205.5 | 212.1 | 0% | 0.876 | -0.161 | 1.18 | 1 | 0 |
| 2024-05-24 | 610 | 200.15 | 196.4 | 203.9 | 0% | 0.867 | -0.165 | 1.241 | 8 | 0 |
| 2024-05-24 | 620 | 192.05 | 188 | 196.1 | 0% | 0.855 | -0.17 | 1.315 | 0 | 0 |
| 2024-05-24 | 630 | 184.75 | 181.4 | 188.1 | 0% | 0.841 | -0.178 | 1.404 | 0 | 0 |
| 2024-05-24 | 640 | 176.7 | 173.2 | 180.2 | 0% | 0.829 | -0.183 | 1.473 | 2 | 0 |
| 2024-05-24 | 650 | 169.65 | 166.4 | 172.9 | 0% | 0.813 | -0.19 | 1.557 | 5 | 0 |
| 2024-05-24 | 660 | 162.5 | 158.9 | 166.1 | 0% | 0.798 | -0.196 | 1.635 | 1 | 0 |
| 2024-05-24 | 670 | 155.5 | 152.1 | 158.9 | 0% | 0.783 | -0.201 | 1.709 | 0 | 0 |
| 2024-05-24 | 680 | 148.05 | 144.2 | 151.9 | 0% | 0.768 | -0.205 | 1.775 | 4 | 0 |
| 2024-05-24 | 690 | 141.8 | 138.3 | 145.3 | 0% | 0.751 | -0.211 | 1.849 | 0 | 0 |
| 2024-05-24 | 700 | 135.05 | 131.2 | 138.9 | 0% | 0.735 | -0.214 | 1.913 | 10 | 0 |
| 2024-05-24 | 710 | 128.1 | 124 | 132.2 | 0% | 0.718 | -0.217 | 1.972 | 1 | 0 |
| 2024-05-24 | 720 | 122.85 | 119.4 | 126.3 | 0% | 0.699 | -0.223 | 2.034 | 3 | 0 |
| 2024-05-24 | 730 | 116.85 | 113.2 | 120.5 | 0% | 0.681 | -0.226 | 2.087 | 0 | 0 |
| 2024-05-24 | 740 | 111.1 | 107.4 | 114.8 | 0% | 0.663 | -0.228 | 2.136 | 5 | 0 |
| 2024-05-24 | 750 | 105.4 | 101.8 | 109 | 0% | 0.645 | -0.23 | 2.18 | 16 | 0 |
| 2024-05-24 | 760 | 99.9 | 96.5 | 103.3 | 0% | 0.626 | -0.232 | 2.219 | 26 | 0 |
| 2024-05-24 | 770 | 94.05 | 91.1 | 97 | 0% | 0.607 | -0.23 | 2.253 | 19 | 1 |
| 2024-05-24 | 780 | 89.2 | 86.1 | 92.3 | 0% | 0.588 | -0.233 | 2.281 | 10 | 0 |
| 2024-05-24 | 790 | 84.3 | 81.3 | 87.3 | 0% | 0.569 | -0.233 | 2.304 | 3 | 0 |
| 2024-05-24 | 800 | 79.3 | 76.5 | 82.1 | +3.1% | 0.55 | -0.233 | 2.322 | 11 | 1 |
| 2024-05-24 | 810 | 75.9 | 74.2 | 77.6 | 0% | 0.531 | -0.233 | 2.334 | 19 | 0 |
| 2024-05-24 | 820 | 71.45 | 69.9 | 73 | 0% | 0.512 | -0.232 | 2.34 | 4 | 0 |
| 2024-05-24 | 830 | 67.45 | 66 | 68.9 | 0% | 0.493 | -0.23 | 2.342 | 15 | 0 |
| 2024-05-24 | 840 | 63.7 | 62.1 | 65.3 | 0% | 0.475 | -0.229 | 2.338 | 0 | 0 |
| 2024-05-24 | 850 | 59.8 | 58.2 | 61.4 | 0% | 0.456 | -0.226 | 2.329 | 18 | 0 |
| 2024-05-24 | 860 | 56.35 | 54.7 | 58 | 0% | 0.438 | -0.223 | 2.315 | 5 | 0 |
| 2024-05-24 | 870 | 51.95 | 49.3 | 54.6 | 0% | 0.417 | -0.217 | 2.293 | 16 | 0 |
| 2024-05-24 | 880 | 48.8 | 46.2 | 51.4 | 0% | 0.401 | -0.215 | 2.271 | 19 | 1 |
| 2024-05-24 | 890 | 45.8 | 43.2 | 48.4 | 0% | 0.382 | -0.21 | 2.242 | 0 | 0 |
| 2024-05-24 | 900 | 42.9 | 40.3 | 45.5 | 0% | 0.365 | -0.206 | 2.209 | 5 | 0 |
| 2024-05-24 | 910 | 40.15 | 37.6 | 42.7 | 0% | 0.348 | -0.201 | 2.173 | 3 | 0 |
| 2024-05-24 | 920 | 37.75 | 35 | 40.5 | 0% | 0.333 | -0.197 | 2.136 | 10 | 0 |
| 2024-05-24 | 930 | 35.1 | 32.6 | 37.6 | 0% | 0.316 | -0.192 | 2.091 | 4 | 0 |
| 2024-05-24 | 940 | 33.1 | 30.4 | 35.8 | 0% | 0.302 | -0.188 | 2.05 | 2 | 0 |
| 2024-05-24 | 960 | 28.95 | 26.3 | 31.6 | 0% | 0.273 | -0.178 | 1.955 | 0 | 0 |
| 2024-05-24 | 980 | 25.5 | 23.4 | 27.6 | 0% | 0.247 | -0.168 | 1.857 | 0 | 0 |
| 2024-05-24 | 1,000 | 22.15 | 20.1 | 24.2 | 0% | 0.222 | -0.158 | 1.749 | 5 | 0 |
| 2024-05-24 | 1,020 | 19.25 | 17 | 21.5 | 0% | 0.198 | -0.147 | 1.639 | 0 | 0 |
| 2024-05-24 | 1,040 | 16.7 | 14.6 | 18.8 | 0% | 0.177 | -0.136 | 1.529 | 0 | 0 |
| 2024-05-24 | 1,060 | 14.65 | 12.8 | 16.5 | 0% | 0.159 | -0.127 | 1.426 | 0 | 0 |
| 2024-05-24 | 1,080 | 12.6 | 10.8 | 14.4 | 0% | 0.141 | -0.116 | 1.315 | 3 | 0 |
| 2024-05-24 | 1,100 | 10.9 | 9 | 12.8 | 0% | 0.125 | -0.107 | 1.212 | 0 | 0 |
| 2024-05-24 | 1,120 | 9.25 | 7.7 | 10.8 | 0% | 0.109 | -0.096 | 1.103 | 0 | 0 |
| 2024-05-24 | 1,140 | 8.15 | 6.5 | 9.8 | 0% | 0.099 | -0.09 | 1.024 | 1 | 1 |
