| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 27.97 | 751 | 1,643 | 2,708 | 5,660 | 180 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 250 | 397.025 | 395.6 | 398.45 | 0% | 0.991 | -0.206 | 0.036 | 4 | 0 |
| 2024-05-24 | 260 | 387.05 | 385.6 | 388.5 | 0% | 0.991 | -0.209 | 0.038 | 0 | 0 |
| 2024-05-24 | 270 | 377.075 | 375.65 | 378.5 | 0% | 0.991 | -0.206 | 0.038 | 0 | 0 |
| 2024-05-24 | 280 | 366.375 | 364.2 | 368.55 | 0% | 0.99 | -0.209 | 0.04 | 0 | 0 |
| 2024-05-24 | 290 | 357.125 | 355.7 | 358.55 | 0% | 0.99 | -0.206 | 0.041 | 0 | 0 |
| 2024-05-24 | 300 | 347.225 | 344.4 | 350.05 | 0% | 0.979 | -0.382 | 0.075 | 0 | 0 |
| 2024-05-24 | 310 | 337.175 | 335.75 | 338.6 | 0% | 0.989 | -0.206 | 0.044 | 0 | 0 |
| 2024-05-24 | 320 | 327.225 | 325.8 | 328.65 | 0% | 0.988 | -0.21 | 0.046 | 0 | 0 |
| 2024-05-24 | 330 | 316.975 | 314.35 | 319.6 | 0% | 0.98 | -0.322 | 0.072 | 0 | 0 |
| 2024-05-24 | 340 | 307.3 | 305.85 | 308.75 | 0% | 0.987 | -0.216 | 0.05 | 0 | 0 |
| 2024-05-24 | 350 | 297.325 | 295.9 | 298.75 | 0% | 0.987 | -0.213 | 0.051 | 1 | 0 |
| 2024-05-24 | 360 | 286.625 | 284.45 | 288.8 | 0% | 0.986 | -0.216 | 0.054 | 0 | 0 |
| 2024-05-24 | 370 | 277.4 | 275.95 | 278.85 | 0% | 0.985 | -0.219 | 0.057 | 0 | 0 |
| 2024-05-24 | 380 | 267.425 | 266 | 268.85 | 0% | 0.985 | -0.215 | 0.058 | 0 | 0 |
| 2024-05-24 | 390 | 257.45 | 256 | 258.9 | 0% | 0.984 | -0.218 | 0.06 | 0 | 0 |
| 2024-05-24 | 400 | 247.5 | 246.05 | 248.95 | 0% | 0.983 | -0.221 | 0.064 | 0 | 0 |
| 2024-05-24 | 410 | 237.5 | 236.05 | 238.95 | 0% | 0.983 | -0.217 | 0.065 | 0 | 0 |
| 2024-05-24 | 420 | 226.875 | 224.75 | 229 | 0% | 0.982 | -0.22 | 0.068 | 0 | 0 |
| 2024-05-24 | 430 | 217.55 | 216.1 | 219 | 0% | 0.981 | -0.216 | 0.07 | 1 | 0 |
| 2024-05-24 | 435 | 211.925 | 209.8 | 214.05 | 0% | 0.98 | -0.22 | 0.073 | 0 | 0 |
| 2024-05-24 | 440 | 207.6 | 206.15 | 209.05 | 0% | 0.98 | -0.218 | 0.074 | 0 | 0 |
| 2024-05-24 | 445 | 202.6 | 201.15 | 204.05 | 0% | 0.98 | -0.216 | 0.074 | 0 | 0 |
| 2024-05-24 | 450 | 197.625 | 196.15 | 199.1 | 0% | 0.979 | -0.22 | 0.078 | 0 | 0 |
| 2024-05-24 | 455 | 192.65 | 191.2 | 194.1 | 0% | 0.978 | -0.219 | 0.079 | 0 | 0 |
| 2024-05-24 | 460 | 187.65 | 186.2 | 189.1 | 0% | 0.978 | -0.217 | 0.08 | 0 | 0 |
| 2024-05-24 | 465 | 182.675 | 181.2 | 184.15 | 0% | 0.977 | -0.221 | 0.083 | 0 | 0 |
| 2024-05-24 | 470 | 177.7 | 176.25 | 179.15 | 0% | 0.976 | -0.219 | 0.084 | 0 | 0 |
| 2024-05-24 | 475 | 172.725 | 171.25 | 174.2 | 0% | 0.975 | -0.222 | 0.088 | 0 | 0 |
| 2024-05-24 | 480 | 167.85 | 166.5 | 169.2 | 0% | 0.975 | -0.22 | 0.089 | 0 | 0 |
| 2024-05-24 | 485 | 162.75 | 161.3 | 164.2 | 0% | 0.974 | -0.218 | 0.091 | 0 | 0 |
| 2024-05-24 | 490 | 157.775 | 156.3 | 159.25 | 0% | 0.973 | -0.222 | 0.095 | 0 | 0 |
| 2024-05-24 | 495 | 152.8 | 151.35 | 154.25 | 0% | 0.972 | -0.22 | 0.096 | 0 | 0 |
| 2024-05-24 | 500 | 147.075 | 144.85 | 149.3 | 0% | 0.971 | -0.223 | 0.101 | 0 | 0 |
| 2024-05-24 | 505 | 142.875 | 141.4 | 144.35 | 0% | 0.969 | -0.226 | 0.105 | 0 | 0 |
| 2024-05-24 | 510 | 138.025 | 136.65 | 139.4 | 0% | 0.968 | -0.229 | 0.11 | 0 | 0 |
| 2024-05-24 | 515 | 132.925 | 131.45 | 134.4 | 0% | 0.967 | -0.227 | 0.112 | 10 | 0 |
| 2024-05-24 | 520 | 127.975 | 126.5 | 129.45 | 0% | 0.965 | -0.23 | 0.117 | 0 | 0 |
| 2024-05-24 | 525 | 122.25 | 120.05 | 124.45 | 0% | 0.964 | -0.228 | 0.119 | 10 | 0 |
| 2024-05-24 | 530 | 117.3 | 115.1 | 119.5 | 0% | 0.962 | -0.23 | 0.125 | 2 | 0 |
| 2024-05-24 | 535 | 113.05 | 111.6 | 114.5 | 0% | 0.961 | -0.228 | 0.128 | 3 | 1 |
| 2024-05-24 | 540 | 108.125 | 106.65 | 109.6 | 0% | 0.958 | -0.235 | 0.137 | 0 | 0 |
| 2024-05-24 | 545 | 103.175 | 101.7 | 104.65 | 0% | 0.955 | -0.237 | 0.143 | 1 | 0 |
| 2024-05-24 | 550 | 97.5 | 95.3 | 99.7 | 0% | 0.953 | -0.238 | 0.15 | 0 | 1 |
| 2024-05-24 | 555 | 93.35 | 91.85 | 94.85 | 0% | 0.947 | -0.248 | 0.163 | 1 | 0 |
| 2024-05-24 | 560 | 88.85 | 86.95 | 90.75 | 0% | 0.976 | -0.15 | 0.087 | 6 | 0 |
| 2024-05-24 | 565 | 84.65 | 82.05 | 87.25 | 0% | 0.949 | -0.225 | 0.16 | 6 | 0 |
| 2024-05-24 | 570 | 79.05 | 77.15 | 80.95 | 0% | 0.966 | -0.167 | 0.114 | 3 | 0 |
| 2024-05-24 | 575 | 73.025 | 70.85 | 75.2 | +10.4% | 0.982 | -0.124 | 0.067 | 37 | 1 |
| 2024-05-24 | 580 | 68.2 | 66.05 | 70.35 | 0% | 0.922 | -0.268 | 0.221 | 25 | 0 |
| 2024-05-24 | 585 | 64.125 | 62.8 | 65.45 | 0% | 0.959 | -0.168 | 0.134 | 22 | 0 |
| 2024-05-24 | 590 | 59.375 | 58.1 | 60.65 | 0% | 0.946 | -0.187 | 0.166 | 13 | 0 |
| 2024-05-24 | 595 | 54.7 | 53.5 | 55.9 | 0% | 0.93 | -0.209 | 0.203 | 11 | 0 |
| 2024-05-24 | 600 | 51 | 49.65 | 52.35 | +41% | 0.885 | -0.286 | 0.294 | 26 | 1 |
| 2024-05-24 | 605 | 46.2 | 45.45 | 46.95 | 0% | 0.872 | -0.289 | 0.317 | 21 | 2 |
| 2024-05-24 | 610 | 41.925 | 41.1 | 42.75 | +41.1% | 0.845 | -0.315 | 0.361 | 30 | 4 |
| 2024-05-24 | 615 | 36.925 | 35.4 | 38.45 | +2% | 0.832 | -0.304 | 0.38 | 62 | 1 |
| 2024-05-24 | 620 | 33.625 | 32.9 | 34.35 | +35% | 0.793 | -0.335 | 0.432 | 69 | 2 |
| 2024-05-24 | 625 | 29.475 | 28.8 | 30.15 | +54.3% | 0.747 | -0.368 | 0.484 | 64 | 17 |
| 2024-05-24 | 630 | 26.125 | 25.5 | 26.75 | +34.7% | 0.7 | -0.395 | 0.527 | 78 | 15 |
| 2024-05-24 | 635 | 22.625 | 22.1 | 23.15 | +60.5% | 0.653 | -0.405 | 0.559 | 56 | 21 |
| 2024-05-24 | 640 | 19.825 | 18.8 | 20.85 | +53.5% | 0.601 | -0.422 | 0.584 | 173 | 54 |
| 2024-05-24 | 645 | 17.125 | 16.3 | 17.95 | +36.5% | 0.551 | -0.417 | 0.599 | 210 | 25 |
| 2024-05-24 | 650 | 14.45 | 14 | 14.9 | +47.4% | 0.497 | -0.411 | 0.604 | 665 | 89 |
| 2024-05-24 | 655 | 12.025 | 11.5 | 12.55 | +60.8% | 0.445 | -0.413 | 0.598 | 32 | 38 |
| 2024-05-24 | 660 | 9.95 | 9.6 | 10.3 | +39.5% | 0.394 | -0.399 | 0.583 | 194 | 64 |
| 2024-05-24 | 665 | 9.125 | 8.2 | 10.05 | +49.7% | 0.348 | -0.385 | 0.559 | 76 | 46 |
| 2024-05-24 | 670 | 7.05 | 6.75 | 7.35 | +67.9% | 0.304 | -0.364 | 0.529 | 48 | 56 |
| 2024-05-24 | 675 | 5.8 | 5.55 | 6.05 | +71.6% | 0.262 | -0.337 | 0.492 | 137 | 45 |
| 2024-05-24 | 680 | 4.625 | 4.5 | 4.75 | +62.5% | 0.218 | -0.299 | 0.446 | 113 | 24 |
| 2024-05-24 | 685 | 3.775 | 3.65 | 3.9 | +69.6% | 0.189 | -0.279 | 0.409 | 32 | 27 |
| 2024-05-24 | 690 | 3.045 | 2.94 | 3.15 | +70.2% | 0.156 | -0.244 | 0.362 | 71 | 5 |
| 2024-05-24 | 695 | 2.5 | 2.23 | 2.77 | +100.7% | 0.132 | -0.219 | 0.323 | 14 | 8 |
| 2024-05-24 | 700 | 2.055 | 1.81 | 2.3 | +46% | 0.11 | -0.194 | 0.285 | 297 | 127 |
| 2024-05-24 | 705 | 1.62 | 1.44 | 1.8 | +48.1% | 0.091 | -0.169 | 0.247 | 5 | 2 |
| 2024-05-24 | 710 | 1.38 | 1.18 | 1.58 | +50.5% | 0.079 | -0.155 | 0.222 | 20 | 16 |
| 2024-05-24 | 720 | 0.85 | 0.8 | 0.9 | +68.3% | 0.051 | -0.111 | 0.159 | 12 | 27 |
| 2024-05-24 | 730 | 0.56 | 0.4 | 0.72 | +7.4% | 0.036 | -0.085 | 0.119 | 14 | 22 |
| 2024-05-24 | 740 | 0.38 | 0.23 | 0.53 | 0% | 0.03 | -0.078 | 0.102 | 10 | 1 |
| 2024-05-24 | 750 | 0.28 | 0.15 | 0.41 | 0% | 0.021 | -0.059 | 0.076 | 7 | 5 |
| 2024-05-24 | 760 | 0.21 | 0.1 | 0.32 | 0% | 0.015 | -0.047 | 0.059 | 0 | 4 |
| 2024-05-24 | 770 | 0.17 | 0.07 | 0.27 | 0% | 0.011 | -0.035 | 0.043 | 1 | 0 |
| 2024-05-24 | 780 | 0.17 | 0.11 | 0.23 | 0% | 0.01 | -0.035 | 0.041 | 2 | 0 |
| 2024-05-24 | 790 | 0.105 | 0.01 | 0.2 | 0% | 0.007 | -0.024 | 0.028 | 4 | 0 |
| 2024-05-24 | 800 | 0.095 | 0.01 | 0.18 | 0% | 0.006 | -0.022 | 0.025 | 1 | 0 |
| 2024-05-24 | 810 | 0.09 | 0.01 | 0.17 | 0% | 0.005 | -0.021 | 0.023 | 2 | 0 |
| 2024-05-24 | 820 | 0.09 | 0 | 0.18 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 830 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 840 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 850 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-24 | 860 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 0 | 0 |
