| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 35.75 | 25 | 29 | 1,719 | 4,036 | 176 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 185 | 470.225 | 466 | 474.45 | 0% | 0.997 | -0.032 | 0.057 | 1 | 0 |
| 2024-05-24 | 190 | 465.325 | 461 | 469.65 | 0% | 0.998 | -0.031 | 0.044 | 0 | 0 |
| 2024-05-24 | 195 | 460.3 | 456 | 464.6 | 0% | 1 | -0.028 | 0.007 | 0 | 0 |
| 2024-05-24 | 200 | 455.3 | 451 | 459.6 | 0% | 0.981 | -0.061 | 0.271 | 0 | 0 |
| 2024-05-24 | 210 | 446.35 | 442 | 450.7 | 0% | 0.996 | -0.035 | 0.066 | 0 | 0 |
| 2024-05-24 | 220 | 436.85 | 433 | 440.7 | 0% | 0.996 | -0.037 | 0.075 | 0 | 0 |
| 2024-05-24 | 230 | 427.35 | 423 | 431.7 | 0% | 0.995 | -0.039 | 0.085 | 0 | 0 |
| 2024-05-24 | 240 | 417.75 | 414 | 421.5 | 0% | 0.995 | -0.04 | 0.084 | 0 | 0 |
| 2024-05-24 | 250 | 408.475 | 404 | 412.95 | 0% | 0.993 | -0.045 | 0.117 | 0 | 0 |
| 2024-05-24 | 260 | 399.5 | 395 | 404 | 0% | 0.989 | -0.051 | 0.174 | 0 | 0 |
| 2024-05-24 | 270 | 389.95 | 386 | 393.9 | 0% | 0.988 | -0.052 | 0.181 | 1 | 0 |
| 2024-05-24 | 280 | 380.5 | 376 | 385 | 0% | 0.987 | -0.054 | 0.197 | 0 | 0 |
| 2024-05-24 | 290 | 371.5 | 367 | 376 | 0% | 0.983 | -0.06 | 0.247 | 0 | 0 |
| 2024-05-24 | 300 | 362.075 | 358.15 | 366 | 0% | 0.982 | -0.062 | 0.266 | 1 | 0 |
| 2024-05-24 | 310 | 352.975 | 349 | 356.95 | 0% | 0.978 | -0.066 | 0.307 | 0 | 0 |
| 2024-05-24 | 320 | 343.5 | 339 | 348 | 0% | 0.977 | -0.068 | 0.323 | 0 | 0 |
| 2024-05-24 | 330 | 334 | 330 | 338 | 0% | 0.976 | -0.07 | 0.337 | 0 | 0 |
| 2024-05-24 | 340 | 325 | 321 | 329 | 0% | 0.971 | -0.074 | 0.386 | 0 | 0 |
| 2024-05-24 | 350 | 316.025 | 312.05 | 320 | 0% | 0.967 | -0.078 | 0.434 | 0 | 0 |
| 2024-05-24 | 360 | 307 | 303 | 311 | 0% | 0.963 | -0.082 | 0.479 | 0 | 0 |
| 2024-05-24 | 370 | 297.7 | 293.4 | 302 | 0% | 0.96 | -0.085 | 0.509 | 0 | 0 |
| 2024-05-24 | 380 | 288.975 | 285 | 292.95 | 0% | 0.954 | -0.09 | 0.57 | 0 | 0 |
| 2024-05-24 | 390 | 279.975 | 276.05 | 283.9 | 0% | 0.949 | -0.093 | 0.616 | 2 | 0 |
| 2024-05-24 | 400 | 271.125 | 267.25 | 275 | 0% | 0.943 | -0.097 | 0.669 | 5 | 0 |
| 2024-05-24 | 410 | 262.65 | 258.45 | 266.85 | 0% | 0.936 | -0.102 | 0.738 | 1 | 0 |
| 2024-05-24 | 420 | 253.575 | 249.2 | 257.95 | 0% | 0.931 | -0.105 | 0.781 | 0 | 0 |
| 2024-05-24 | 430 | 244.525 | 240.1 | 248.95 | 0% | 0.926 | -0.107 | 0.825 | 1 | 0 |
| 2024-05-24 | 440 | 236.55 | 232.2 | 240.9 | 0% | 0.915 | -0.113 | 0.91 | 0 | 0 |
| 2024-05-24 | 450 | 227.675 | 223.55 | 231.8 | 0% | 0.909 | -0.116 | 0.962 | 11 | 0 |
| 2024-05-24 | 460 | 219.525 | 217.55 | 221.5 | 0% | 0.899 | -0.121 | 1.036 | 4 | 0 |
| 2024-05-24 | 470 | 211.55 | 209.5 | 213.6 | 0% | 0.889 | -0.126 | 1.113 | 6 | 0 |
| 2024-05-24 | 480 | 203.525 | 201.4 | 205.65 | 0% | 0.878 | -0.13 | 1.187 | 13 | 0 |
| 2024-05-24 | 490 | 196.05 | 194.35 | 197.75 | 0% | 0.865 | -0.135 | 1.271 | 10 | 0 |
| 2024-05-24 | 500 | 188.05 | 186.45 | 189.65 | 0% | 0.854 | -0.138 | 1.34 | 34 | 0 |
| 2024-05-24 | 510 | 179.825 | 177.3 | 182.35 | 0% | 0.844 | -0.141 | 1.404 | 9 | 0 |
| 2024-05-24 | 520 | 172.975 | 171.4 | 174.55 | 0% | 0.829 | -0.146 | 1.49 | 14 | 0 |
| 2024-05-24 | 530 | 165.025 | 162.75 | 167.3 | 0% | 0.817 | -0.149 | 1.555 | 13 | 0 |
| 2024-05-24 | 540 | 158.85 | 157.15 | 160.55 | 0% | 0.8 | -0.154 | 1.641 | 2 | 0 |
| 2024-05-24 | 550 | 151.725 | 150.15 | 153.3 | 0% | 0.786 | -0.157 | 1.711 | 12 | 0 |
| 2024-05-24 | 560 | 144.975 | 143.3 | 146.65 | 0% | 0.77 | -0.16 | 1.78 | 6 | 0 |
| 2024-05-24 | 570 | 138.6 | 136.95 | 140.25 | 0% | 0.754 | -0.163 | 1.849 | 9 | 0 |
| 2024-05-24 | 580 | 132.225 | 130.6 | 133.85 | 0% | 0.737 | -0.166 | 1.913 | 17 | 0 |
| 2024-05-24 | 590 | 126.125 | 124.4 | 127.85 | 0% | 0.72 | -0.169 | 1.974 | 11 | 0 |
| 2024-05-24 | 600 | 120.025 | 118.35 | 121.7 | 0% | 0.702 | -0.171 | 2.032 | 99 | 1 |
| 2024-05-24 | 610 | 114.15 | 112.35 | 115.95 | 0% | 0.685 | -0.172 | 2.083 | 29 | 0 |
| 2024-05-24 | 620 | 108.45 | 107.15 | 109.75 | +5.6% | 0.667 | -0.173 | 2.131 | 29 | 1 |
| 2024-05-24 | 630 | 103.275 | 101.05 | 105.5 | 0% | 0.649 | -0.175 | 2.175 | 76 | 0 |
| 2024-05-24 | 640 | 98.525 | 97.05 | 100 | 0% | 0.63 | -0.176 | 2.213 | 60 | 0 |
| 2024-05-24 | 650 | 92.25 | 90.85 | 93.65 | +11.8% | 0.612 | -0.175 | 2.247 | 83 | 2 |
| 2024-05-24 | 660 | 88.525 | 86.9 | 90.15 | +3% | 0.593 | -0.175 | 2.276 | 40 | 1 |
| 2024-05-24 | 670 | 83.5 | 81.95 | 85.05 | 0% | 0.574 | -0.176 | 2.299 | 31 | 0 |
| 2024-05-24 | 680 | 79.325 | 77.1 | 81.55 | 0% | 0.557 | -0.178 | 2.315 | 69 | 1 |
| 2024-05-24 | 690 | 74.95 | 73.25 | 76.65 | 0% | 0.537 | -0.175 | 2.329 | 8 | 0 |
| 2024-05-24 | 700 | 70.875 | 69.2 | 72.55 | 0% | 0.516 | -0.171 | 2.337 | 24 | 1 |
| 2024-05-24 | 710 | 66.95 | 65.1 | 68.8 | 0% | 0.5 | -0.172 | 2.339 | 441 | 0 |
| 2024-05-24 | 720 | 62.95 | 61.55 | 64.35 | 0% | 0.481 | -0.17 | 2.336 | 96 | 0 |
| 2024-05-24 | 730 | 58.3 | 56.75 | 59.85 | 0% | 0.463 | -0.168 | 2.329 | 14 | 4 |
| 2024-05-24 | 740 | 56.225 | 54.8 | 57.65 | 0% | 0.446 | -0.166 | 2.317 | 60 | 0 |
| 2024-05-24 | 750 | 53.15 | 51.3 | 55 | 0% | 0.429 | -0.164 | 2.301 | 71 | 0 |
| 2024-05-24 | 760 | 50.125 | 48.6 | 51.65 | 0% | 0.412 | -0.162 | 2.281 | 21 | 0 |
| 2024-05-24 | 770 | 46.8 | 44.8 | 48.8 | 0% | 0.394 | -0.158 | 2.255 | 15 | 0 |
| 2024-05-24 | 780 | 43.75 | 43.05 | 44.45 | 0% | 0.376 | -0.154 | 2.225 | 5 | 0 |
| 2024-05-24 | 790 | 42.025 | 40.45 | 43.6 | 0% | 0.363 | -0.153 | 2.2 | 16 | 0 |
| 2024-05-24 | 800 | 38.7 | 37.6 | 39.8 | +4.2% | 0.346 | -0.149 | 2.162 | 42 | 5 |
| 2024-05-24 | 810 | 36.75 | 34.95 | 38.55 | 0% | 0.331 | -0.146 | 2.125 | 4 | 0 |
| 2024-05-24 | 820 | 33.975 | 33.1 | 34.85 | 0% | 0.314 | -0.141 | 2.079 | 3 | 0 |
| 2024-05-24 | 830 | 31.65 | 30.7 | 32.6 | 0% | 0.298 | -0.137 | 2.033 | 0 | 0 |
| 2024-05-24 | 840 | 30.15 | 29.65 | 30.65 | 0% | 0.286 | -0.134 | 1.994 | 23 | 0 |
| 2024-05-24 | 850 | 28.7 | 27.95 | 29.45 | 0% | 0.274 | -0.131 | 1.953 | 19 | 6 |
| 2024-05-24 | 860 | 26.65 | 26.1 | 27.2 | 0% | 0.26 | -0.127 | 1.903 | 7 | 0 |
| 2024-05-24 | 870 | 25.675 | 24.5 | 26.85 | 0% | 0.251 | -0.125 | 1.868 | 4 | 0 |
| 2024-05-24 | 880 | 23.5 | 23 | 24 | 0% | 0.236 | -0.12 | 1.806 | 6 | 0 |
| 2024-05-24 | 890 | 22.075 | 21.55 | 22.6 | 0% | 0.225 | -0.116 | 1.757 | 15 | 0 |
| 2024-05-24 | 900 | 19.9 | 18.6 | 21.2 | 0% | 0.214 | -0.112 | 1.706 | 1 | 3 |
| 2024-05-24 | 910 | 19.45 | 18.9 | 20 | 0% | 0.203 | -0.109 | 1.657 | 2 | 0 |
| 2024-05-24 | 920 | 17.225 | 15.6 | 18.85 | 0% | 0.187 | -0.101 | 1.575 | 10 | 0 |
| 2024-05-24 | 930 | 17.5 | 16 | 19 | 0% | 0.186 | -0.103 | 1.569 | 0 | 0 |
| 2024-05-24 | 940 | 15.4 | 13.95 | 16.85 | 0% | 0.17 | -0.096 | 1.484 | 6 | 0 |
| 2024-05-24 | 950 | 14.975 | 13.85 | 16.1 | 0% | 0.165 | -0.094 | 1.454 | 17 | 0 |
| 2024-05-24 | 960 | 14.175 | 12.2 | 16.15 | 0% | 0.157 | -0.092 | 1.411 | 27 | 0 |
| 2024-05-24 | 970 | 13.15 | 11.2 | 15.1 | 0% | 0.148 | -0.088 | 1.356 | 4 | 0 |
| 2024-05-24 | 980 | 11.8 | 10.35 | 13.25 | 0% | 0.137 | -0.082 | 1.284 | 4 | 0 |
| 2024-05-24 | 990 | 11.025 | 9.95 | 12.1 | 0% | 0.129 | -0.079 | 1.236 | 2 | 0 |
| 2024-05-24 | 1,000 | 9.775 | 8.1 | 11.45 | 0% | 0.118 | -0.073 | 1.16 | 5 | 0 |
| 2024-05-24 | 1,010 | 9.2 | 7.4 | 11 | 0% | 0.112 | -0.07 | 1.118 | 17 | 0 |
| 2024-05-24 | 1,020 | 9.15 | 7.55 | 10.75 | 0% | 0.11 | -0.07 | 1.105 | 28 | 0 |
| 2024-05-24 | 1,030 | 8.275 | 6.1 | 10.45 | 0% | 0.102 | -0.066 | 1.044 | 1 | 0 |
| 2024-05-24 | 1,040 | 8.075 | 7.25 | 8.9 | 0% | 0.099 | -0.065 | 1.023 | 2 | 0 |
