| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 26.04 | 16,807 | 15,743 | 20,417 | 15,891 | 270 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 250 | 396.525 | 394.7 | 398.35 | 0% | 0.989 | -0.784 | 0.025 | 0 | 0 |
| 2024-05-24 | 260 | 386.55 | 384.7 | 388.4 | 0% | 0.988 | -0.8 | 0.026 | 0 | 0 |
| 2024-05-24 | 270 | 376.525 | 374.65 | 378.4 | 0% | 0.987 | -0.795 | 0.027 | 0 | 0 |
| 2024-05-24 | 280 | 366.6 | 364.75 | 368.45 | 0% | 0.987 | -0.81 | 0.028 | 0 | 0 |
| 2024-05-24 | 290 | 356.625 | 354.8 | 358.45 | 0% | 0.986 | -0.804 | 0.029 | 0 | 0 |
| 2024-05-24 | 300 | 346.575 | 344.75 | 348.4 | 0% | 0.986 | -0.777 | 0.029 | 1 | 0 |
| 2024-05-24 | 310 | 336.575 | 334.8 | 338.35 | 0% | 0.986 | -0.751 | 0.03 | 0 | 0 |
| 2024-05-24 | 320 | 326.625 | 324.8 | 328.45 | 0% | 0.985 | -0.786 | 0.032 | 1 | 0 |
| 2024-05-24 | 330 | 316.675 | 314.9 | 318.45 | 0% | 0.984 | -0.779 | 0.033 | 0 | 0 |
| 2024-05-24 | 340 | 306.625 | 304.75 | 308.5 | 0% | 0.983 | -0.793 | 0.035 | 0 | 0 |
| 2024-05-24 | 350 | 296.675 | 294.85 | 298.5 | 0% | 0.983 | -0.786 | 0.036 | 0 | 0 |
| 2024-05-24 | 360 | 286.625 | 284.75 | 288.5 | 0% | 0.982 | -0.779 | 0.037 | 0 | 2 |
| 2024-05-24 | 370 | 276.65 | 274.8 | 278.5 | 0% | 0.981 | -0.771 | 0.038 | 2 | 0 |
| 2024-05-24 | 380 | 266.65 | 264.75 | 268.55 | 0% | 0.98 | -0.783 | 0.04 | 0 | 0 |
| 2024-05-24 | 390 | 256.65 | 254.75 | 258.55 | 0% | 0.979 | -0.776 | 0.042 | 1 | 1 |
| 2024-05-24 | 400 | 246.7 | 244.85 | 248.55 | 0% | 0.978 | -0.768 | 0.043 | 3 | 0 |
| 2024-05-24 | 410 | 236.7 | 234.85 | 238.55 | 0% | 0.992 | -0.308 | 0.019 | 4 | 6 |
| 2024-05-24 | 420 | 226.65 | 224.8 | 228.5 | 0% | 0.977 | -0.733 | 0.045 | 0 | 10 |
| 2024-05-24 | 430 | 216.775 | 214.95 | 218.6 | 0% | 0.975 | -0.761 | 0.049 | 2 | 1 |
| 2024-05-24 | 435 | 211.625 | 209.8 | 213.45 | 0% | 0.976 | -0.701 | 0.046 | 1 | 2 |
| 2024-05-24 | 440 | 206.7 | 204.8 | 208.6 | 0% | 0.974 | -0.752 | 0.051 | 1 | 0 |
| 2024-05-24 | 445 | 201.775 | 199.95 | 203.6 | 0% | 0.973 | -0.747 | 0.051 | 0 | 0 |
| 2024-05-24 | 450 | 196.75 | 194.9 | 198.6 | 0% | 0.973 | -0.743 | 0.052 | 0 | 0 |
| 2024-05-24 | 455 | 191.725 | 189.85 | 193.6 | 0% | 0.972 | -0.738 | 0.053 | 7 | 0 |
| 2024-05-24 | 460 | 186.675 | 184.8 | 188.55 | 0% | 0.972 | -0.715 | 0.053 | 6 | 0 |
| 2024-05-24 | 465 | 181.7 | 179.8 | 183.6 | 0% | 0.971 | -0.728 | 0.055 | 3 | 0 |
| 2024-05-24 | 470 | 176.8 | 175 | 178.6 | 0% | 0.97 | -0.723 | 0.057 | 1 | 0 |
| 2024-05-24 | 475 | 171.8 | 169.95 | 173.65 | 0% | 0.968 | -0.735 | 0.059 | 2 | 0 |
| 2024-05-24 | 480 | 166.75 | 164.85 | 168.65 | 0% | 0.968 | -0.729 | 0.06 | 1 | 0 |
| 2024-05-24 | 485 | 161.775 | 159.95 | 163.6 | 0% | 0.968 | -0.707 | 0.06 | 2 | 0 |
| 2024-05-24 | 490 | 156.75 | 154.85 | 158.65 | 0% | 0.966 | -0.718 | 0.063 | 3 | 0 |
| 2024-05-24 | 495 | 151.75 | 149.85 | 153.65 | 0% | 0.965 | -0.713 | 0.064 | 4 | 0 |
| 2024-05-24 | 500 | 146.75 | 144.9 | 148.6 | 0% | 0.998 | -0.102 | 0.005 | 6 | 4 |
| 2024-05-24 | 505 | 141.8 | 140.05 | 143.55 | 0% | 0.965 | -0.668 | 0.064 | 11 | 0 |
| 2024-05-24 | 510 | 136.775 | 134.9 | 138.65 | 0% | 0.966 | -0.625 | 0.063 | 1 | 5 |
| 2024-05-24 | 515 | 131.775 | 129.9 | 133.65 | 0% | 0.961 | -0.688 | 0.07 | 52 | 0 |
| 2024-05-24 | 520 | 126.775 | 124.9 | 128.65 | 0% | 0.96 | -0.682 | 0.072 | 5 | 0 |
| 2024-05-24 | 525 | 121.775 | 119.85 | 123.7 | 0% | 0.957 | -0.691 | 0.075 | 39 | 0 |
| 2024-05-24 | 530 | 116.825 | 115 | 118.65 | 0% | 0.987 | -0.236 | 0.027 | 32 | 6 |
| 2024-05-24 | 532.5 | 114.3 | 112.4 | 116.2 | 0% | 0.955 | -0.68 | 0.078 | 0 | 0 |
| 2024-05-24 | 535 | 111.775 | 109.95 | 113.6 | 0% | 0.957 | -0.646 | 0.076 | 5 | 0 |
| 2024-05-24 | 537.5 | 109.375 | 107.55 | 111.2 | 0% | 0.954 | -0.673 | 0.081 | 0 | 0 |
| 2024-05-24 | 540 | 106.825 | 104.95 | 108.7 | 0% | 0.953 | -0.669 | 0.082 | 1 | 0 |
| 2024-05-24 | 542.5 | 104.3 | 102.4 | 106.2 | 0% | 0.952 | -0.665 | 0.083 | 1 | 0 |
| 2024-05-24 | 545 | 101.825 | 99.95 | 103.7 | 0% | 0.951 | -0.661 | 0.084 | 110 | 5 |
| 2024-05-24 | 547.5 | 99.3 | 97.4 | 101.2 | 0% | 0.95 | -0.657 | 0.085 | 0 | 0 |
| 2024-05-24 | 550 | 96.875 | 95.05 | 98.7 | +16% | 0.949 | -0.653 | 0.086 | 121 | 12 |
| 2024-05-24 | 552.5 | 94.3 | 92.4 | 96.2 | 0% | 0.948 | -0.649 | 0.088 | 0 | 0 |
| 2024-05-24 | 555 | 91.8 | 89.9 | 93.7 | +12% | 0.947 | -0.644 | 0.089 | 35 | 2 |
| 2024-05-24 | 557.5 | 89.3 | 87.4 | 91.2 | 0% | 0.946 | -0.64 | 0.091 | 0 | 0 |
| 2024-05-24 | 560 | 86.825 | 84.9 | 88.75 | +11.8% | 0.944 | -0.65 | 0.094 | 77 | 3 |
| 2024-05-24 | 562.5 | 84.35 | 82.45 | 86.25 | 0% | 0.943 | -0.645 | 0.095 | 0 | 0 |
| 2024-05-24 | 565 | 81.95 | 80.15 | 83.75 | +16.1% | 0.941 | -0.64 | 0.097 | 64 | 1 |
| 2024-05-24 | 567.5 | 79.375 | 77.5 | 81.25 | 0% | 0.94 | -0.635 | 0.099 | 0 | 0 |
| 2024-05-24 | 570 | 76.85 | 74.95 | 78.75 | +8.4% | 0.968 | -0.351 | 0.059 | 105 | 2 |
| 2024-05-24 | 572.5 | 74.3 | 72.45 | 76.15 | +13% | 0.94 | -0.598 | 0.099 | 1 | 1 |
| 2024-05-24 | 575 | 71.9 | 70 | 73.8 | +25.4% | 0.959 | -0.413 | 0.073 | 334 | 13 |
| 2024-05-24 | 577.5 | 69.425 | 67.55 | 71.3 | 0% | 0.933 | -0.627 | 0.108 | 0 | 2 |
| 2024-05-24 | 580 | 66.925 | 65.05 | 68.8 | +26.8% | 0.931 | -0.622 | 0.11 | 119 | 3 |
| 2024-05-24 | 582.5 | 64.475 | 62.65 | 66.3 | 0% | 0.929 | -0.616 | 0.112 | 0 | 1 |
| 2024-05-24 | 585 | 61.95 | 60.05 | 63.85 | +20% | 0.955 | -0.39 | 0.078 | 49 | 10 |
| 2024-05-24 | 587.5 | 59.475 | 57.65 | 61.3 | 0% | 0.925 | -0.603 | 0.117 | 7 | 8 |
| 2024-05-24 | 590 | 56.975 | 55.1 | 58.85 | +34.6% | 0.922 | -0.609 | 0.122 | 73 | 1 |
| 2024-05-24 | 592.5 | 54.525 | 52.7 | 56.35 | 0% | 0.919 | -0.602 | 0.124 | 1 | 0 |
| 2024-05-24 | 595 | 52 | 50.1 | 53.9 | +37.5% | 0.915 | -0.606 | 0.129 | 78 | 17 |
| 2024-05-24 | 597.5 | 49.55 | 47.65 | 51.45 | 0% | 0.911 | -0.61 | 0.134 | 5 | 0 |
| 2024-05-24 | 600 | 47.75 | 46.5 | 49 | +41.3% | 0.973 | -0.217 | 0.051 | 254 | 123 |
| 2024-05-24 | 602.5 | 44.625 | 42.75 | 46.5 | +15.6% | 0.937 | -0.401 | 0.103 | 10 | 73 |
| 2024-05-24 | 605 | 42.225 | 40.45 | 44 | +45.4% | 0.899 | -0.595 | 0.147 | 314 | 39 |
| 2024-05-24 | 607.5 | 39.8 | 38 | 41.6 | 0% | 0.996 | -0.103 | 0.009 | 9 | 2 |
| 2024-05-24 | 610 | 37.625 | 35.85 | 39.4 | +40% | 0.877 | -0.653 | 0.169 | 260 | 22 |
| 2024-05-24 | 612.5 | 34.975 | 34.05 | 35.9 | +42.4% | 0.966 | -0.209 | 0.062 | 58 | 4 |
| 2024-05-24 | 615 | 32.65 | 31.65 | 33.65 | +57.5% | 0.896 | -0.484 | 0.15 | 271 | 35 |
| 2024-05-24 | 617.5 | 30.7 | 29.3 | 32.1 | +59.7% | 0.937 | -0.292 | 0.103 | 791 | 538 |
| 2024-05-24 | 620 | 28.125 | 27.3 | 28.95 | +48.6% | 0.91 | -0.366 | 0.134 | 1,641 | 56 |
| 2024-05-24 | 622.5 | 25.75 | 25.2 | 26.3 | +56.7% | 0.9 | -0.373 | 0.145 | 151 | 21 |
| 2024-05-24 | 625 | 23.575 | 22.9 | 24.25 | +97.6% | 0.846 | -0.525 | 0.197 | 1,661 | 36 |
| 2024-05-24 | 627.5 | 21.8 | 20.85 | 22.75 | +93.4% | 0.854 | -0.446 | 0.19 | 551 | 554 |
| 2024-05-24 | 630 | 19.375 | 18.75 | 20 | +69.9% | 0.827 | -0.478 | 0.212 | 350 | 104 |
| 2024-05-24 | 632.5 | 17.45 | 16.8 | 18.1 | +85.9% | 0.776 | -0.573 | 0.248 | 68 | 41 |
| 2024-05-24 | 635 | 15.4 | 14.9 | 15.9 | +55.3% | 0.753 | -0.558 | 0.262 | 448 | 245 |
| 2024-05-24 | 637.5 | 13.7 | 13.15 | 14.25 | +53.7% | 0.697 | -0.641 | 0.29 | 109 | 134 |
| 2024-05-24 | 640 | 12.35 | 11.5 | 13.2 | +55.1% | 0.645 | -0.699 | 0.309 | 553 | 658 |
| 2024-05-24 | 642.5 | 10.3 | 10.15 | 10.45 | +61.4% | 0.607 | -0.661 | 0.319 | 150 | 252 |
| 2024-05-24 | 645 | 9.275 | 8.7 | 9.85 | +63.6% | 0.553 | -0.695 | 0.328 | 1,221 | 651 |
| 2024-05-24 | 647.5 | 7.6 | 7.4 | 7.8 | +72.5% | 0.502 | -0.686 | 0.331 | 135 | 471 |
| 2024-05-24 | 650 | 6.475 | 6.35 | 6.6 | +62.5% | 0.451 | -0.683 | 0.328 | 792 | 1,847 |
| 2024-05-24 | 652.5 | 5.45 | 5.3 | 5.6 | +92.5% | 0.4 | -0.656 | 0.32 | 84 | 667 |
| 2024-05-24 | 655 | 4.625 | 4.45 | 4.8 | +71% | 0.354 | -0.639 | 0.308 | 2,893 | 1,143 |
| 2024-05-24 | 657.5 | 3.85 | 3.7 | 4 | +52.1% | 0.31 | -0.607 | 0.292 | 114 | 193 |
| 2024-05-24 | 660 | 3.225 | 3.05 | 3.4 | +55.5% | 0.265 | -0.559 | 0.272 | 954 | 960 |
| 2024-05-24 | 662.5 | 2.615 | 2.52 | 2.71 | +57.8% | 0.23 | -0.525 | 0.252 | 94 | 994 |
| 2024-05-24 | 665 | 2.185 | 2.07 | 2.3 | +66.2% | 0.197 | -0.482 | 0.23 | 377 | 708 |
| 2024-05-24 | 667.5 | 1.79 | 1.69 | 1.89 | +77.2% | 0.168 | -0.44 | 0.208 | 30 | 239 |
| 2024-05-24 | 670 | 1.445 | 1.38 | 1.51 | +52.1% | 0.142 | -0.396 | 0.186 | 894 | 954 |
| 2024-05-24 | 672.5 | 1.26 | 1.16 | 1.36 | +65.8% | 0.12 | -0.357 | 0.166 | 60 | 281 |
| 2024-05-24 | 675 | 0.98 | 0.94 | 1.02 | +52.3% | 0.101 | -0.318 | 0.146 | 315 | 555 |
| 2024-05-24 | 677.5 | 0.845 | 0.75 | 0.94 | +54% | 0.082 | -0.271 | 0.125 | 60 | 184 |
| 2024-05-24 | 680 | 0.875 | 0.65 | 1.1 | +52.1% | 0.075 | -0.266 | 0.118 | 270 | 506 |
| 2024-05-24 | 682.5 | 0.58 | 0.51 | 0.65 | -20.6% | 0.059 | -0.217 | 0.097 | 13 | 112 |
| 2024-05-24 | 685 | 0.475 | 0.4 | 0.55 | +50% | 0.047 | -0.183 | 0.082 | 428 | 240 |
| 2024-05-24 | 687.5 | 0.375 | 0.3 | 0.45 | +18.8% | 0.042 | -0.172 | 0.075 | 13 | 81 |
| 2024-05-24 | 690 | 0.35 | 0.28 | 0.42 | +34.8% | 0.035 | -0.149 | 0.064 | 310 | 722 |
| 2024-05-24 | 692.5 | 0.25 | 0.2 | 0.3 | 0% | 0.033 | -0.147 | 0.061 | 1 | 133 |
| 2024-05-24 | 695 | 0.23 | 0.18 | 0.28 | +57.1% | 0.025 | -0.117 | 0.049 | 132 | 283 |
| 2024-05-24 | 697.5 | 0.195 | 0.13 | 0.26 | 0% | 0.022 | -0.107 | 0.044 | 13 | 1 |
| 2024-05-24 | 700 | 0.185 | 0.18 | 0.19 | +12.5% | 0.02 | -0.102 | 0.041 | 724 | 1,086 |
| 2024-05-24 | 702.5 | 0.155 | 0.09 | 0.22 | -9.1% | 0.021 | -0.112 | 0.042 | 3 | 20 |
| 2024-05-24 | 705 | 0.135 | 0.07 | 0.2 | 0% | 0.017 | -0.094 | 0.036 | 22 | 37 |
| 2024-05-24 | 707.5 | 0.125 | 0.06 | 0.19 | 0% | 0.014 | -0.08 | 0.03 | 2 | 14 |
| 2024-05-24 | 710 | 0.14 | 0.12 | 0.16 | -8.3% | 0.015 | -0.086 | 0.031 | 54 | 325 |
| 2024-05-24 | 712.5 | 0.105 | 0.05 | 0.16 | 0% | 0.015 | -0.091 | 0.032 | 1 | 2 |
| 2024-05-24 | 715 | 0.1 | 0.05 | 0.15 | 0% | 0.01 | -0.061 | 0.022 | 4 | 180 |
| 2024-05-24 | 717.5 | 0.1 | 0.04 | 0.16 | 0% | 0.009 | -0.056 | 0.02 | 1 | 12 |
| 2024-05-24 | 720 | 0.09 | 0.04 | 0.14 | +42.9% | 0.01 | -0.067 | 0.022 | 167 | 67 |
| 2024-05-24 | 722.5 | 0.085 | 0.03 | 0.14 | 0% | 0.009 | -0.059 | 0.02 | 22 | 0 |
| 2024-05-24 | 725 | 0.085 | 0.03 | 0.14 | 0% | 0.008 | -0.057 | 0.018 | 0 | 48 |
| 2024-05-24 | 727.5 | 0.08 | 0.03 | 0.13 | 0% | 0.008 | -0.057 | 0.018 | 1 | 0 |
| 2024-05-24 | 730 | 0.08 | 0.03 | 0.13 | +28.6% | 0.009 | -0.063 | 0.019 | 235 | 2 |
| 2024-05-24 | 732.5 | 0.065 | 0 | 0.13 | 0% | 0.009 | -0.069 | 0.02 | 0 | 2 |
| 2024-05-24 | 735 | 0.07 | 0.02 | 0.12 | 0% | 0.007 | -0.052 | 0.015 | 4 | 0 |
| 2024-05-24 | 737.5 | 0.07 | 0.02 | 0.12 | 0% | 0.007 | -0.052 | 0.015 | 20 | 0 |
| 2024-05-24 | 740 | 0.07 | 0.02 | 0.12 | +50% | 0.006 | -0.046 | 0.013 | 106 | 1 |
| 2024-05-24 | 750 | 0.055 | 0 | 0.11 | 0% | 0.004 | -0.033 | 0.009 | 98 | 8 |
| 2024-05-24 | 760 | 0.05 | 0.01 | 0.09 | 0% | 0.004 | -0.041 | 0.01 | 98 | 0 |
| 2024-05-24 | 770 | 0.045 | 0 | 0.09 | -75% | 0.001 | -0.01 | 0.003 | 89 | 5 |
| 2024-05-24 | 780 | 0.03 | 0 | 0.06 | 0% | 0.002 | -0.019 | 0.005 | 307 | 2 |
| 2024-05-24 | 790 | 0.165 | 0 | 0.33 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 800 | 0.04 | 0 | 0.08 | 0% | 0.003 | -0.035 | 0.007 | 113 | 16 |
| 2024-05-24 | 810 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-24 | 820 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 23 | 0 |
| 2024-05-24 | 830 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 840 | 0.185 | 0 | 0.37 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 850 | 0.035 | 0 | 0.07 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-24 | 860 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 74 | 0 |
