| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 36.3 | 16 | 4 | 384 | 1,482 | 130 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 230 | 560.5 | 556 | 565 | 0% | 0.979 | -0.024 | 0.259 | 4 | 0 |
| 2024-05-24 | 240 | 551.5 | 547 | 556 | 0% | 0.978 | -0.026 | 0.282 | 0 | 0 |
| 2024-05-24 | 250 | 542.5 | 538 | 547 | 0% | 0.977 | -0.028 | 0.305 | 1 | 0 |
| 2024-05-24 | 260 | 533.5 | 529 | 538 | 0% | 0.976 | -0.03 | 0.328 | 2 | 0 |
| 2024-05-24 | 270 | 524.5 | 520 | 529 | 0% | 0.975 | -0.032 | 0.351 | 0 | 0 |
| 2024-05-24 | 280 | 515.5 | 511 | 520 | 0% | 0.974 | -0.033 | 0.375 | 0 | 0 |
| 2024-05-24 | 290 | 506.5 | 502 | 511 | 0% | 0.972 | -0.035 | 0.399 | 0 | 0 |
| 2024-05-24 | 300 | 498 | 493 | 503 | 0% | 0.969 | -0.038 | 0.459 | 1 | 0 |
| 2024-05-24 | 310 | 489 | 484 | 494 | 0% | 0.968 | -0.04 | 0.484 | 4 | 0 |
| 2024-05-24 | 320 | 480 | 475 | 485 | 0% | 0.967 | -0.042 | 0.51 | 0 | 0 |
| 2024-05-24 | 330 | 471 | 466 | 476 | 0% | 0.965 | -0.044 | 0.536 | 0 | 0 |
| 2024-05-24 | 340 | 462.5 | 458 | 467 | 0% | 0.962 | -0.047 | 0.596 | 0 | 0 |
| 2024-05-24 | 350 | 454 | 449 | 459 | 0% | 0.959 | -0.049 | 0.655 | 9 | 0 |
| 2024-05-24 | 360 | 445.5 | 441 | 450 | 0% | 0.956 | -0.052 | 0.713 | 0 | 0 |
| 2024-05-24 | 370 | 437 | 432 | 442 | 0% | 0.953 | -0.055 | 0.77 | 1 | 0 |
| 2024-05-24 | 380 | 428.55 | 424.1 | 433 | 0% | 0.95 | -0.058 | 0.83 | 5 | 0 |
| 2024-05-24 | 390 | 420.05 | 415.1 | 425 | 0% | 0.946 | -0.06 | 0.886 | 0 | 0 |
| 2024-05-24 | 400 | 411.55 | 407.1 | 416 | 0% | 0.943 | -0.063 | 0.942 | 5 | 0 |
| 2024-05-24 | 410 | 403.5 | 399 | 408 | 0% | 0.938 | -0.066 | 1.02 | 0 | 0 |
| 2024-05-24 | 420 | 395.5 | 391 | 400 | 0% | 0.934 | -0.069 | 1.097 | 3 | 0 |
| 2024-05-24 | 430 | 387 | 382 | 392 | 0% | 0.93 | -0.071 | 1.153 | 0 | 0 |
| 2024-05-24 | 440 | 379.1 | 374.2 | 384 | 0% | 0.925 | -0.075 | 1.232 | 0 | 0 |
| 2024-05-24 | 450 | 371 | 366 | 376 | 0% | 0.92 | -0.077 | 1.303 | 5 | 0 |
| 2024-05-24 | 460 | 363.5 | 359 | 368 | 0% | 0.914 | -0.081 | 1.393 | 1 | 0 |
| 2024-05-24 | 470 | 355.5 | 351 | 360 | 0% | 0.909 | -0.083 | 1.465 | 1 | 0 |
| 2024-05-24 | 480 | 347.5 | 343 | 352 | 0% | 0.904 | -0.086 | 1.536 | 0 | 0 |
| 2024-05-24 | 490 | 340.25 | 335.5 | 345 | 0% | 0.897 | -0.089 | 1.629 | 1 | 0 |
| 2024-05-24 | 500 | 332.55 | 328.2 | 336.9 | 0% | 0.891 | -0.092 | 1.706 | 10 | 0 |
| 2024-05-24 | 510 | 324.75 | 320.6 | 328.9 | 0% | 0.885 | -0.095 | 1.78 | 1 | 0 |
| 2024-05-24 | 520 | 317.6 | 313.2 | 322 | 0% | 0.878 | -0.098 | 1.869 | 1 | 0 |
| 2024-05-24 | 530 | 310.45 | 306 | 314.9 | 0% | 0.871 | -0.101 | 1.955 | 3 | 0 |
| 2024-05-24 | 540 | 302.5 | 298 | 307 | 0% | 0.865 | -0.102 | 2.023 | 1 | 0 |
| 2024-05-24 | 550 | 295.45 | 291 | 299.9 | 0% | 0.858 | -0.105 | 2.108 | 2 | 0 |
| 2024-05-24 | 560 | 288.3 | 284 | 292.6 | 0% | 0.85 | -0.108 | 2.189 | 1 | 0 |
| 2024-05-24 | 570 | 282 | 278.1 | 285.9 | 0% | 0.842 | -0.111 | 2.283 | 8 | 0 |
| 2024-05-24 | 580 | 275 | 270 | 280 | 0% | 0.834 | -0.113 | 2.362 | 1 | 0 |
| 2024-05-24 | 590 | 268.15 | 264 | 272.3 | 0% | 0.826 | -0.116 | 2.442 | 18 | 0 |
| 2024-05-24 | 600 | 261.4 | 257 | 265.8 | 0% | 0.818 | -0.118 | 2.521 | 4 | 0 |
| 2024-05-24 | 620 | 248.55 | 244.1 | 253 | 0% | 0.8 | -0.122 | 2.68 | 12 | 0 |
| 2024-05-24 | 640 | 236.45 | 232 | 240.9 | 0% | 0.782 | -0.127 | 2.836 | 6 | 0 |
| 2024-05-24 | 660 | 224.1 | 219.2 | 229 | 0% | 0.763 | -0.13 | 2.979 | 7 | 0 |
| 2024-05-24 | 680 | 212.65 | 208.3 | 217 | 0% | 0.744 | -0.134 | 3.118 | 48 | 0 |
| 2024-05-24 | 700 | 201.65 | 197.3 | 206 | 0% | 0.724 | -0.137 | 3.246 | 11 | 1 |
| 2024-05-24 | 720 | 190 | 186 | 194 | 0% | 0.704 | -0.139 | 3.364 | 15 | 1 |
| 2024-05-24 | 740 | 180.05 | 176.1 | 184 | 0% | 0.684 | -0.142 | 3.473 | 15 | 0 |
| 2024-05-24 | 760 | 170.1 | 166.2 | 174 | 0% | 0.663 | -0.143 | 3.571 | 24 | 0 |
| 2024-05-24 | 780 | 160.05 | 156.1 | 164 | 0% | 0.642 | -0.145 | 3.658 | 12 | 2 |
| 2024-05-24 | 800 | 151.05 | 147.1 | 155 | 0% | 0.621 | -0.145 | 3.734 | 14 | 10 |
| 2024-05-24 | 820 | 142.5 | 138 | 147 | +1.1% | 0.601 | -0.147 | 3.795 | 1 | 1 |
| 2024-05-24 | 840 | 134.05 | 130.2 | 137.9 | 0% | 0.579 | -0.146 | 3.848 | 31 | 0 |
| 2024-05-24 | 860 | 126.35 | 122 | 130.7 | 0% | 0.558 | -0.146 | 3.888 | 62 | 0 |
| 2024-05-24 | 880 | 119.2 | 115.5 | 122.9 | 0% | 0.537 | -0.146 | 3.916 | 9 | 0 |
| 2024-05-24 | 900 | 112.75 | 108.5 | 117 | 0% | 0.518 | -0.146 | 3.933 | 9 | 0 |
| 2024-05-24 | 920 | 105.2 | 101.5 | 108.9 | 0% | 0.496 | -0.144 | 3.939 | 2 | 0 |
| 2024-05-24 | 940 | 99.05 | 95.1 | 103 | 0% | 0.477 | -0.143 | 3.936 | 1 | 0 |
| 2024-05-24 | 960 | 93.1 | 89.2 | 97 | 0% | 0.457 | -0.141 | 3.922 | 0 | 0 |
| 2024-05-24 | 980 | 87.5 | 83 | 92 | 0% | 0.438 | -0.139 | 3.9 | 0 | 0 |
| 2024-05-24 | 1,000 | 82.1 | 78.2 | 86 | 0% | 0.419 | -0.137 | 3.869 | 0 | 0 |
| 2024-05-24 | 1,020 | 77.05 | 73.1 | 81 | 0% | 0.401 | -0.135 | 3.83 | 5 | 0 |
| 2024-05-24 | 1,040 | 72.1 | 68.3 | 75.9 | 0% | 0.383 | -0.132 | 3.783 | 0 | 0 |
| 2024-05-24 | 1,060 | 68 | 64 | 72 | 0% | 0.367 | -0.13 | 3.732 | 1 | 0 |
| 2024-05-24 | 1,080 | 64.35 | 60.7 | 68 | 0% | 0.351 | -0.127 | 3.676 | 6 | 1 |
| 2024-05-24 | 1,100 | 60.45 | 56.9 | 64 | 0% | 0.336 | -0.125 | 3.617 | 0 | 0 |
| 2024-05-24 | 1,120 | 57.35 | 54.7 | 60 | 0% | 0.322 | -0.122 | 3.558 | 0 | 0 |
| 2024-05-24 | 1,140 | 53.4 | 49.8 | 57 | 0% | 0.306 | -0.119 | 3.482 | 0 | 0 |
