| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 34.67 | 233 | 127 | 1,954 | 3,275 | 182 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 200 | 451.425 | 450.15 | 452.7 | 0% | 0.997 | -0.039 | 0.04 | 0 | 0 |
| 2024-05-24 | 210 | 440.875 | 438.85 | 442.9 | 0% | 0.989 | -0.065 | 0.115 | 0 | 0 |
| 2024-05-24 | 220 | 431.85 | 430.6 | 433.1 | 0% | 0.997 | -0.042 | 0.043 | 0 | 0 |
| 2024-05-24 | 230 | 422.25 | 420.9 | 423.6 | 0% | 0.995 | -0.048 | 0.059 | 0 | 0 |
| 2024-05-24 | 240 | 411.85 | 409.55 | 414.15 | 0% | 0.985 | -0.078 | 0.155 | 0 | 0 |
| 2024-05-24 | 250 | 402.775 | 401.3 | 404.25 | 0% | 0.994 | -0.052 | 0.071 | 0 | 0 |
| 2024-05-24 | 260 | 393.05 | 391.5 | 394.6 | 0% | 0.993 | -0.055 | 0.078 | 1 | 0 |
| 2024-05-24 | 270 | 383.3 | 381.75 | 384.85 | 0% | 0.993 | -0.057 | 0.084 | 0 | 0 |
| 2024-05-24 | 280 | 372.725 | 370.5 | 374.95 | 0% | 0.983 | -0.082 | 0.175 | 0 | 0 |
| 2024-05-24 | 290 | 363.75 | 362.25 | 365.25 | 0% | 0.992 | -0.06 | 0.091 | 0 | 0 |
| 2024-05-24 | 300 | 354.1 | 352.7 | 355.5 | 0% | 0.99 | -0.064 | 0.105 | 1 | 0 |
| 2024-05-24 | 310 | 344.35 | 342.8 | 345.9 | 0% | 0.99 | -0.066 | 0.112 | 0 | 0 |
| 2024-05-24 | 320 | 334.575 | 333.1 | 336.05 | 0% | 0.989 | -0.067 | 0.117 | 0 | 0 |
| 2024-05-24 | 330 | 324.875 | 323.4 | 326.35 | 0% | 0.988 | -0.07 | 0.128 | 0 | 0 |
| 2024-05-24 | 340 | 315.2 | 313.75 | 316.65 | 0% | 0.987 | -0.073 | 0.141 | 0 | 0 |
| 2024-05-24 | 350 | 305.55 | 304.05 | 307.05 | 0% | 0.985 | -0.077 | 0.157 | 0 | 0 |
| 2024-05-24 | 360 | 295.95 | 294.5 | 297.4 | 0% | 0.983 | -0.081 | 0.177 | 1 | 0 |
| 2024-05-24 | 370 | 286.225 | 284.75 | 287.7 | 0% | 0.981 | -0.083 | 0.188 | 0 | 0 |
| 2024-05-24 | 380 | 276.7 | 275.2 | 278.2 | 0% | 0.978 | -0.088 | 0.214 | 1 | 0 |
| 2024-05-24 | 390 | 267.125 | 265.6 | 268.65 | 0% | 0.975 | -0.092 | 0.237 | 0 | 0 |
| 2024-05-24 | 400 | 257.625 | 256.05 | 259.2 | 0% | 0.972 | -0.097 | 0.266 | 8 | 2 |
| 2024-05-24 | 410 | 248.125 | 246.55 | 249.7 | 0% | 0.968 | -0.101 | 0.295 | 3 | 0 |
| 2024-05-24 | 420 | 238.5 | 237 | 240 | 0% | 0.965 | -0.104 | 0.316 | 1 | 0 |
| 2024-05-24 | 430 | 229.2 | 227.6 | 230.8 | 0% | 0.959 | -0.11 | 0.358 | 50 | 0 |
| 2024-05-24 | 440 | 219.075 | 216.7 | 221.45 | 0% | 0.961 | -0.107 | 0.349 | 1 | 0 |
| 2024-05-24 | 450 | 210.45 | 208.9 | 212 | 0% | 0.948 | -0.12 | 0.433 | 5 | 0 |
| 2024-05-24 | 460 | 200.825 | 199.65 | 202 | 0% | 0.945 | -0.122 | 0.458 | 1 | 0 |
| 2024-05-24 | 470 | 191.7 | 190.55 | 192.85 | 0% | 0.935 | -0.13 | 0.517 | 3 | 1 |
| 2024-05-24 | 480 | 183.25 | 181.75 | 184.75 | 0% | 0.923 | -0.141 | 0.592 | 0 | 0 |
| 2024-05-24 | 490 | 173.85 | 172.8 | 174.9 | 0% | 0.916 | -0.144 | 0.63 | 2 | 0 |
| 2024-05-24 | 500 | 165.125 | 164 | 166.25 | 0% | 0.904 | -0.151 | 0.696 | 4 | 20 |
| 2024-05-24 | 510 | 156.825 | 155.8 | 157.85 | 0% | 0.891 | -0.159 | 0.765 | 0 | 1 |
| 2024-05-24 | 520 | 148.475 | 147.1 | 149.85 | 0% | 0.874 | -0.169 | 0.846 | 1 | 0 |
| 2024-05-24 | 530 | 140.075 | 138.85 | 141.3 | 0% | 0.859 | -0.176 | 0.914 | 1 | 0 |
| 2024-05-24 | 540 | 132.05 | 131.05 | 133.05 | 0% | 0.842 | -0.184 | 0.988 | 13 | 0 |
| 2024-05-24 | 550 | 124.4 | 123.15 | 125.65 | 0% | 0.822 | -0.192 | 1.065 | 16 | 0 |
| 2024-05-24 | 560 | 116.675 | 115.6 | 117.75 | 0% | 0.803 | -0.198 | 1.136 | 21 | 0 |
| 2024-05-24 | 570 | 109.35 | 108.4 | 110.3 | 0% | 0.781 | -0.205 | 1.208 | 24 | 0 |
| 2024-05-24 | 580 | 102.225 | 101.4 | 103.05 | 0% | 0.758 | -0.211 | 1.276 | 26 | 0 |
| 2024-05-24 | 590 | 95.3 | 94.45 | 96.15 | 0% | 0.735 | -0.217 | 1.341 | 10 | 0 |
| 2024-05-24 | 600 | 88.525 | 86.75 | 90.3 | 0% | 0.71 | -0.221 | 1.4 | 46 | 0 |
| 2024-05-24 | 610 | 82.6 | 82 | 83.2 | 0% | 0.683 | -0.226 | 1.456 | 31 | 0 |
| 2024-05-24 | 620 | 76.125 | 75.05 | 77.2 | 0% | 0.657 | -0.227 | 1.503 | 49 | 0 |
| 2024-05-24 | 630 | 71 | 70.55 | 71.45 | +16% | 0.629 | -0.232 | 1.545 | 432 | 1 |
| 2024-05-24 | 640 | 65.575 | 65.15 | 66 | +9.6% | 0.602 | -0.233 | 1.578 | 118 | 3 |
| 2024-05-24 | 650 | 60.55 | 60.15 | 60.95 | +16.9% | 0.574 | -0.234 | 1.604 | 94 | 32 |
| 2024-05-24 | 660 | 55.65 | 55.35 | 55.95 | +14.6% | 0.546 | -0.233 | 1.621 | 73 | 41 |
| 2024-05-24 | 670 | 51.075 | 50.75 | 51.4 | +15.4% | 0.517 | -0.231 | 1.63 | 60 | 22 |
| 2024-05-24 | 680 | 46.75 | 46.5 | 47 | 0% | 0.489 | -0.228 | 1.631 | 42 | 2 |
| 2024-05-24 | 690 | 42.65 | 42.3 | 43 | 0% | 0.461 | -0.223 | 1.624 | 41 | 1 |
| 2024-05-24 | 700 | 38.9 | 38.6 | 39.2 | +20.3% | 0.434 | -0.22 | 1.609 | 65 | 4 |
| 2024-05-24 | 710 | 35.55 | 35.1 | 36 | 0% | 0.408 | -0.215 | 1.588 | 12 | 0 |
| 2024-05-24 | 720 | 32.15 | 31.85 | 32.45 | 0% | 0.381 | -0.209 | 1.559 | 52 | 1 |
| 2024-05-24 | 730 | 29.2 | 28.85 | 29.55 | 0% | 0.356 | -0.203 | 1.524 | 99 | 0 |
| 2024-05-24 | 740 | 26.425 | 26.1 | 26.75 | +19.5% | 0.331 | -0.196 | 1.484 | 47 | 1 |
| 2024-05-24 | 750 | 24.075 | 23.6 | 24.55 | +15% | 0.309 | -0.19 | 1.441 | 75 | 3 |
| 2024-05-24 | 760 | 21.725 | 20.75 | 22.7 | 0% | 0.286 | -0.182 | 1.391 | 52 | 0 |
| 2024-05-24 | 770 | 19.675 | 19.25 | 20.1 | 0% | 0.265 | -0.174 | 1.341 | 31 | 1 |
| 2024-05-24 | 780 | 17.55 | 17.25 | 17.85 | 0% | 0.244 | -0.165 | 1.283 | 18 | 3 |
| 2024-05-24 | 790 | 15.875 | 15.5 | 16.25 | 0% | 0.225 | -0.158 | 1.228 | 30 | 0 |
| 2024-05-24 | 800 | 14 | 13.05 | 14.95 | 0% | 0.208 | -0.15 | 1.171 | 68 | 1 |
| 2024-05-24 | 810 | 13.1 | 12.55 | 13.65 | 0% | 0.193 | -0.144 | 1.12 | 5 | 0 |
| 2024-05-24 | 820 | 11.5 | 11.3 | 11.7 | 0% | 0.175 | -0.133 | 1.053 | 7 | 0 |
| 2024-05-24 | 830 | 10.6 | 10.1 | 11.1 | 0% | 0.163 | -0.128 | 1.006 | 19 | 0 |
| 2024-05-24 | 840 | 9.25 | 9.05 | 9.45 | 0% | 0.146 | -0.118 | 0.938 | 4 | 0 |
| 2024-05-24 | 850 | 7.575 | 6.65 | 8.5 | 0% | 0.127 | -0.104 | 0.85 | 42 | 0 |
| 2024-05-24 | 860 | 7.75 | 7.25 | 8.25 | 0% | 0.125 | -0.107 | 0.844 | 16 | 0 |
| 2024-05-24 | 870 | 6.675 | 6.5 | 6.85 | 0% | 0.112 | -0.097 | 0.777 | 7 | 0 |
| 2024-05-24 | 880 | 6.025 | 5.8 | 6.25 | 0% | 0.102 | -0.091 | 0.729 | 4 | 0 |
| 2024-05-24 | 890 | 5.375 | 5.2 | 5.55 | 0% | 0.093 | -0.085 | 0.68 | 10 | 0 |
| 2024-05-24 | 900 | 5.1 | 4.65 | 5.55 | 0% | 0.088 | -0.083 | 0.653 | 21 | 2 |
| 2024-05-24 | 910 | 4.3 | 4.15 | 4.45 | 0% | 0.077 | -0.073 | 0.589 | 8 | 0 |
| 2024-05-24 | 920 | 3.85 | 3.7 | 4 | 0% | 0.07 | -0.068 | 0.548 | 4 | 0 |
| 2024-05-24 | 930 | 3.55 | 3.3 | 3.8 | 0% | 0.065 | -0.065 | 0.517 | 11 | 0 |
| 2024-05-24 | 940 | 3.115 | 2.98 | 3.25 | 0% | 0.058 | -0.059 | 0.474 | 1 | 0 |
| 2024-05-24 | 950 | 2.845 | 2.54 | 3.15 | 0% | 0.053 | -0.055 | 0.444 | 0 | 0 |
| 2024-05-24 | 960 | 2.56 | 1.87 | 3.25 | 0% | 0.049 | -0.052 | 0.412 | 1 | 0 |
| 2024-05-24 | 970 | 2.16 | 1.62 | 2.7 | 0% | 0.042 | -0.046 | 0.368 | 0 | 0 |
| 2024-05-24 | 980 | 2.08 | 1.42 | 2.74 | 0% | 0.04 | -0.044 | 0.355 | 0 | 0 |
| 2024-05-24 | 990 | 1.875 | 1.23 | 2.52 | 0% | 0.037 | -0.041 | 0.329 | 0 | 0 |
| 2024-05-24 | 1,000 | 1.7 | 1.07 | 2.33 | 0% | 0.034 | -0.038 | 0.306 | 2 | 0 |
| 2024-05-24 | 1,010 | 1.54 | 0.92 | 2.16 | 0% | 0.031 | -0.036 | 0.284 | 0 | 0 |
| 2024-05-24 | 1,020 | 1.395 | 0.79 | 2 | 0% | 0.028 | -0.033 | 0.264 | 0 | 0 |
| 2024-05-24 | 1,030 | 1.27 | 0.68 | 1.86 | 0% | 0.026 | -0.031 | 0.245 | 0 | 0 |
| 2024-05-24 | 1,040 | 1.16 | 0.58 | 1.74 | 0% | 0.024 | -0.029 | 0.229 | 0 | 0 |
| 2024-05-24 | 1,050 | 1.055 | 0.49 | 1.62 | 0% | 0.022 | -0.027 | 0.212 | 30 | 0 |
| 2024-05-24 | 1,060 | 0.965 | 0.41 | 1.52 | 0% | 0.014 | -0.017 | 0.145 | 31 | 31 |
| 2024-05-24 | 1,070 | 0.885 | 0.34 | 1.43 | 0% | 0.018 | -0.024 | 0.185 | 0 | 0 |
| 2024-05-24 | 1,080 | 0.815 | 0.28 | 1.35 | 0% | 0.017 | -0.022 | 0.173 | 0 | 0 |
| 2024-05-24 | 1,090 | 0.755 | 0.24 | 1.27 | 0% | 0.018 | -0.023 | 0.179 | 0 | 60 |
| 2024-05-24 | 1,100 | 0.705 | 0.21 | 1.2 | 0% | 0.015 | -0.02 | 0.153 | 2 | 0 |
