| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 35.75 | 59 | 8 | 6,957 | 12,269 | 270 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 10 | 638 | 633 | 643 | 0% | 0.999 | -0.004 | 0.021 | 278 | 0 |
| 2024-05-24 | 20 | 629 | 624 | 634 | 0% | 0.999 | -0.006 | 0.036 | 0 | 0 |
| 2024-05-24 | 30 | 619 | 614 | 624 | 0% | 0.995 | -0.02 | 0.12 | 3 | 0 |
| 2024-05-24 | 40 | 610 | 605 | 615 | 0% | 1 | -0.006 | 0.014 | 1 | 0 |
| 2024-05-24 | 50 | 601 | 596 | 606 | 0% | 0.999 | -0.009 | 0.033 | 1 | 0 |
| 2024-05-24 | 60 | 592 | 587 | 597 | 0% | 0.998 | -0.011 | 0.051 | 0 | 0 |
| 2024-05-24 | 70 | 583 | 578 | 588 | 0% | 0.997 | -0.014 | 0.069 | 1 | 0 |
| 2024-05-24 | 80 | 573.5 | 569 | 578 | 0% | 0.998 | -0.014 | 0.054 | 2 | 0 |
| 2024-05-24 | 90 | 564 | 559 | 569 | 0% | 0.999 | -0.013 | 0.03 | 1 | 0 |
| 2024-05-24 | 100 | 555 | 550 | 560 | 0% | 0.998 | -0.016 | 0.055 | 30 | 0 |
| 2024-05-24 | 110 | 546 | 541 | 551 | 0% | 0.997 | -0.018 | 0.077 | 0 | 0 |
| 2024-05-24 | 120 | 537 | 532 | 542 | 0% | 0.996 | -0.021 | 0.099 | 3 | 0 |
| 2024-05-24 | 130 | 528 | 523 | 533 | 0% | 0.995 | -0.023 | 0.121 | 0 | 0 |
| 2024-05-24 | 140 | 519 | 514 | 524 | 0% | 0.994 | -0.025 | 0.142 | 0 | 0 |
| 2024-05-24 | 150 | 510 | 505 | 515 | 0% | 0.993 | -0.027 | 0.164 | 0 | 0 |
| 2024-05-24 | 160 | 501 | 496 | 506 | 0% | 0.992 | -0.03 | 0.186 | 3 | 0 |
| 2024-05-24 | 170 | 492 | 487 | 497 | 0% | 0.99 | -0.032 | 0.209 | 0 | 0 |
| 2024-05-24 | 175 | 487 | 482 | 492 | 0% | 0.992 | -0.031 | 0.185 | 4 | 0 |
| 2024-05-24 | 180 | 483 | 478 | 488 | 0% | 0.989 | -0.034 | 0.232 | 0 | 0 |
| 2024-05-24 | 185 | 478 | 473 | 483 | 0% | 0.99 | -0.033 | 0.209 | 4 | 0 |
| 2024-05-24 | 190 | 474 | 469 | 479 | 0% | 0.988 | -0.036 | 0.255 | 1 | 0 |
| 2024-05-24 | 195 | 469 | 464 | 474 | 0% | 0.989 | -0.035 | 0.233 | 1 | 0 |
| 2024-05-24 | 200 | 465 | 460 | 470 | 0% | 0.987 | -0.038 | 0.279 | 5 | 0 |
| 2024-05-24 | 210 | 456 | 451 | 461 | 0% | 0.985 | -0.04 | 0.303 | 8 | 0 |
| 2024-05-24 | 220 | 447 | 442 | 452 | 0% | 0.984 | -0.042 | 0.328 | 6 | 0 |
| 2024-05-24 | 230 | 438 | 433 | 443 | 0% | 0.982 | -0.043 | 0.353 | 2 | 0 |
| 2024-05-24 | 240 | 429 | 424 | 434 | 0% | 0.981 | -0.045 | 0.379 | 3 | 0 |
| 2024-05-24 | 250 | 420 | 415 | 425 | 0% | 0.979 | -0.047 | 0.405 | 12 | 0 |
| 2024-05-24 | 260 | 412 | 407 | 417 | 0% | 0.974 | -0.052 | 0.49 | 5 | 0 |
| 2024-05-24 | 270 | 403 | 398 | 408 | 0% | 0.972 | -0.053 | 0.517 | 8 | 0 |
| 2024-05-24 | 280 | 394 | 389 | 399 | 0% | 0.97 | -0.055 | 0.545 | 26 | 0 |
| 2024-05-24 | 290 | 386 | 381 | 391 | 0% | 0.965 | -0.059 | 0.625 | 15 | 0 |
| 2024-05-24 | 300 | 377 | 372 | 382 | 0% | 0.963 | -0.061 | 0.655 | 33 | 0 |
| 2024-05-24 | 310 | 369 | 364 | 374 | 0% | 0.958 | -0.065 | 0.732 | 33 | 0 |
| 2024-05-24 | 320 | 360 | 355 | 365 | 0% | 0.955 | -0.066 | 0.763 | 27 | 0 |
| 2024-05-24 | 330 | 352.025 | 347.05 | 357 | 0% | 0.95 | -0.07 | 0.839 | 6 | 0 |
| 2024-05-24 | 340 | 343.5 | 339 | 348 | 0% | 0.946 | -0.072 | 0.891 | 10 | 0 |
| 2024-05-24 | 350 | 334.525 | 330.2 | 338.85 | 0% | 0.943 | -0.073 | 0.926 | 60 | 0 |
| 2024-05-24 | 360 | 327.15 | 322.3 | 332 | 0% | 0.936 | -0.078 | 1.022 | 41 | 0 |
| 2024-05-24 | 370 | 319.3 | 314.6 | 324 | 0% | 0.929 | -0.081 | 1.097 | 29 | 0 |
| 2024-05-24 | 380 | 311.375 | 306.75 | 316 | 0% | 0.923 | -0.084 | 1.168 | 17 | 0 |
| 2024-05-24 | 390 | 303.7 | 299.4 | 308 | 0% | 0.916 | -0.087 | 1.246 | 51 | 0 |
| 2024-05-24 | 400 | 295.925 | 291.85 | 300 | 0% | 0.91 | -0.09 | 1.319 | 111 | 0 |
| 2024-05-24 | 410 | 288.55 | 284.1 | 293 | 0% | 0.902 | -0.093 | 1.4 | 89 | 0 |
| 2024-05-24 | 420 | 281.625 | 278.25 | 285 | 0% | 0.893 | -0.096 | 1.49 | 284 | 0 |
| 2024-05-24 | 430 | 272.3 | 269.35 | 275.25 | 0% | 0.89 | -0.097 | 1.526 | 206 | 0 |
| 2024-05-24 | 440 | 264.95 | 262.2 | 267.7 | 0% | 0.882 | -0.099 | 1.605 | 77 | 0 |
| 2024-05-24 | 450 | 258.275 | 255.95 | 260.6 | 0% | 0.872 | -0.103 | 1.694 | 90 | 0 |
| 2024-05-24 | 460 | 250.5 | 248 | 253 | 0% | 0.865 | -0.105 | 1.762 | 55 | 0 |
| 2024-05-24 | 470 | 243.25 | 240.45 | 246.05 | 0% | 0.856 | -0.107 | 1.837 | 58 | 0 |
| 2024-05-24 | 480 | 236.725 | 234.3 | 239.15 | 0% | 0.846 | -0.11 | 1.921 | 142 | 0 |
| 2024-05-24 | 490 | 230.1 | 227.95 | 232.25 | 0% | 0.836 | -0.112 | 2.001 | 121 | 0 |
| 2024-05-24 | 500 | 223.025 | 220.25 | 225.8 | 0% | 0.827 | -0.114 | 2.073 | 291 | 0 |
| 2024-05-24 | 510 | 216.325 | 213.55 | 219.1 | 0% | 0.817 | -0.116 | 2.148 | 45 | 0 |
| 2024-05-24 | 520 | 209.75 | 206.75 | 212.75 | 0% | 0.807 | -0.118 | 2.221 | 30 | 0 |
| 2024-05-24 | 530 | 203.825 | 201.5 | 206.15 | 0% | 0.796 | -0.121 | 2.297 | 84 | 0 |
| 2024-05-24 | 540 | 197.55 | 194.9 | 200.2 | 0% | 0.785 | -0.123 | 2.368 | 469 | 0 |
| 2024-05-24 | 550 | 191.35 | 188.8 | 193.9 | 0% | 0.774 | -0.124 | 2.437 | 641 | 0 |
| 2024-05-24 | 560 | 185.15 | 182.25 | 188.05 | 0% | 0.763 | -0.126 | 2.503 | 87 | 0 |
| 2024-05-24 | 570 | 179.65 | 176.45 | 182.85 | 0% | 0.751 | -0.128 | 2.569 | 58 | 0 |
| 2024-05-24 | 580 | 174.125 | 171.6 | 176.65 | 0% | 0.739 | -0.129 | 2.632 | 47 | 0 |
| 2024-05-24 | 590 | 167.45 | 164 | 170.9 | 0% | 0.728 | -0.13 | 2.689 | 99 | 0 |
| 2024-05-24 | 600 | 163.15 | 160.4 | 165.9 | 0% | 0.716 | -0.132 | 2.749 | 225 | 0 |
| 2024-05-24 | 610 | 157.75 | 154.55 | 160.95 | 0% | 0.703 | -0.133 | 2.803 | 154 | 0 |
| 2024-05-24 | 620 | 152.575 | 149.5 | 155.65 | 0% | 0.691 | -0.134 | 2.854 | 176 | 0 |
| 2024-05-24 | 630 | 148.3 | 145.85 | 150.75 | 0% | 0.679 | -0.135 | 2.902 | 88 | 0 |
| 2024-05-24 | 640 | 142.575 | 139.55 | 145.6 | 0% | 0.667 | -0.136 | 2.947 | 200 | 2 |
| 2024-05-24 | 645 | 139.8 | 137.3 | 142.3 | 0% | 0.66 | -0.136 | 2.968 | 6 | 2 |
| 2024-05-24 | 650 | 138.525 | 135.8 | 141.25 | 0% | 0.654 | -0.136 | 2.988 | 85 | 2 |
| 2024-05-24 | 655 | 136.3 | 133.8 | 138.8 | 0% | 0.648 | -0.138 | 3.006 | 39 | 2 |
| 2024-05-24 | 660 | 133.75 | 131.1 | 136.4 | 0% | 0.642 | -0.137 | 3.027 | 37 | 0 |
| 2024-05-24 | 665 | 131.4 | 129.1 | 133.7 | 0% | 0.635 | -0.137 | 3.045 | 57 | 0 |
| 2024-05-24 | 670 | 129.375 | 126.55 | 132.2 | 0% | 0.63 | -0.138 | 3.06 | 152 | 3 |
| 2024-05-24 | 675 | 126.8 | 123.8 | 129.8 | 0% | 0.624 | -0.138 | 3.076 | 12 | 3 |
| 2024-05-24 | 680 | 124.9 | 121.55 | 128.25 | 0% | 0.617 | -0.138 | 3.093 | 16 | 1 |
| 2024-05-24 | 685 | 122.5 | 119.9 | 125.1 | 0% | 0.61 | -0.137 | 3.108 | 15 | 0 |
| 2024-05-24 | 690 | 120.4 | 117.8 | 123 | 0% | 0.604 | -0.137 | 3.122 | 13 | 0 |
| 2024-05-24 | 695 | 118.45 | 115.95 | 120.95 | 0% | 0.598 | -0.137 | 3.135 | 3 | 0 |
| 2024-05-24 | 700 | 115.65 | 113.6 | 117.7 | 0% | 0.591 | -0.137 | 3.148 | 102 | 0 |
| 2024-05-24 | 705 | 114.2 | 111.8 | 116.6 | 0% | 0.587 | -0.139 | 3.156 | 17 | 1 |
| 2024-05-24 | 710 | 112.45 | 110.1 | 114.8 | 0% | 0.579 | -0.137 | 3.169 | 25 | 0 |
| 2024-05-24 | 715 | 110.2 | 107.8 | 112.6 | 0% | 0.575 | -0.138 | 3.176 | 14 | 1 |
| 2024-05-24 | 720 | 108.5 | 105.85 | 111.15 | 0% | 0.567 | -0.137 | 3.187 | 19 | 0 |
| 2024-05-24 | 725 | 106.45 | 103.75 | 109.15 | 0% | 0.561 | -0.137 | 3.195 | 6 | 0 |
| 2024-05-24 | 730 | 104.575 | 102.2 | 106.95 | 0% | 0.554 | -0.136 | 3.203 | 27 | 0 |
| 2024-05-24 | 735 | 102.8 | 100 | 105.6 | 0% | 0.548 | -0.136 | 3.209 | 12 | 0 |
| 2024-05-24 | 740 | 100.8 | 98.15 | 103.45 | 0% | 0.542 | -0.136 | 3.215 | 32 | 0 |
| 2024-05-24 | 745 | 99.1 | 96.4 | 101.8 | 0% | 0.536 | -0.136 | 3.22 | 13 | 0 |
| 2024-05-24 | 750 | 97.5 | 94.8 | 100.2 | 0% | 0.53 | -0.135 | 3.224 | 71 | 0 |
| 2024-05-24 | 755 | 95.475 | 93 | 97.95 | 0% | 0.524 | -0.135 | 3.227 | 8 | 0 |
| 2024-05-24 | 760 | 94 | 91.1 | 96.9 | 0% | 0.518 | -0.135 | 3.229 | 20 | 0 |
| 2024-05-24 | 765 | 92.175 | 89.8 | 94.55 | 0% | 0.512 | -0.134 | 3.231 | 7 | 0 |
| 2024-05-24 | 770 | 90.475 | 87.95 | 93 | 0% | 0.506 | -0.134 | 3.232 | 32 | 0 |
| 2024-05-24 | 775 | 89.825 | 87.1 | 92.55 | 0% | 0.501 | -0.134 | 3.233 | 6 | 0 |
| 2024-05-24 | 780 | 87.425 | 85 | 89.85 | 0% | 0.494 | -0.133 | 3.232 | 6 | 0 |
| 2024-05-24 | 785 | 85.075 | 82.8 | 87.35 | 0% | 0.487 | -0.132 | 3.231 | 2 | 0 |
| 2024-05-24 | 790 | 83.55 | 80.55 | 86.55 | 0% | 0.481 | -0.132 | 3.229 | 12 | 0 |
| 2024-05-24 | 795 | 82.6 | 80 | 85.2 | 0% | 0.476 | -0.132 | 3.227 | 7 | 0 |
| 2024-05-24 | 800 | 80.625 | 77.5 | 83.75 | 0% | 0.469 | -0.131 | 3.223 | 60 | 0 |
| 2024-05-24 | 805 | 79.55 | 77.25 | 81.85 | 0% | 0.464 | -0.131 | 3.22 | 32 | 0 |
| 2024-05-24 | 810 | 77.475 | 74.5 | 80.45 | 0% | 0.457 | -0.129 | 3.214 | 2 | 0 |
| 2024-05-24 | 815 | 76.625 | 73.95 | 79.3 | 0% | 0.453 | -0.129 | 3.21 | 10 | 0 |
| 2024-05-24 | 820 | 75.275 | 73 | 77.55 | 0% | 0.447 | -0.129 | 3.204 | 128 | 0 |
| 2024-05-24 | 825 | 73.725 | 71 | 76.45 | 0% | 0.441 | -0.128 | 3.197 | 35 | 0 |
| 2024-05-24 | 830 | 72.225 | 69.85 | 74.6 | 0% | 0.435 | -0.127 | 3.19 | 5 | 0 |
| 2024-05-24 | 835 | 71.45 | 69.1 | 73.8 | 0% | 0.431 | -0.127 | 3.184 | 26 | 0 |
| 2024-05-24 | 840 | 69.275 | 67.5 | 71.05 | 0% | 0.424 | -0.126 | 3.173 | 4 | 0 |
| 2024-05-24 | 845 | 68.625 | 66.05 | 71.2 | 0% | 0.42 | -0.126 | 3.167 | 9 | 0 |
| 2024-05-24 | 850 | 67.45 | 64.95 | 69.95 | 0% | 0.414 | -0.125 | 3.158 | 66 | 0 |
| 2024-05-24 | 860 | 64.85 | 62 | 67.7 | 0% | 0.403 | -0.124 | 3.137 | 3 | 0 |
| 2024-05-24 | 870 | 62.2 | 59.55 | 64.85 | 0% | 0.392 | -0.122 | 3.114 | 3 | 0 |
| 2024-05-24 | 880 | 60.25 | 57.75 | 62.75 | 0% | 0.383 | -0.121 | 3.092 | 2 | 0 |
| 2024-05-24 | 890 | 57.475 | 54.5 | 60.45 | 0% | 0.371 | -0.119 | 3.062 | 17 | 0 |
| 2024-05-24 | 900 | 55.5 | 52.55 | 58.45 | 0% | 0.358 | -0.116 | 3.026 | 137 | 1 |
| 2024-05-24 | 910 | 53.25 | 50.35 | 56.15 | 0% | 0.351 | -0.116 | 3.005 | 7 | 0 |
| 2024-05-24 | 920 | 51.975 | 49.75 | 54.2 | 0% | 0.344 | -0.115 | 2.981 | 21 | 0 |
| 2024-05-24 | 930 | 48.875 | 45.15 | 52.6 | 0% | 0.331 | -0.112 | 2.936 | 20 | 0 |
| 2024-05-24 | 940 | 48.325 | 45.8 | 50.85 | 0% | 0.325 | -0.112 | 2.918 | 203 | 0 |
| 2024-05-24 | 950 | 46.4 | 43.95 | 48.85 | 0% | 0.316 | -0.11 | 2.882 | 54 | 0 |
| 2024-05-24 | 960 | 44.4 | 41.95 | 46.85 | 0% | 0.306 | -0.108 | 2.843 | 351 | 0 |
| 2024-05-24 | 970 | 42.6 | 39.55 | 45.65 | 0% | 0.297 | -0.106 | 2.805 | 4 | 0 |
| 2024-05-24 | 980 | 41.275 | 38.9 | 43.65 | 0% | 0.29 | -0.104 | 2.772 | 0 | 0 |
| 2024-05-24 | 990 | 40.2 | 38.45 | 41.95 | 0% | 0.283 | -0.103 | 2.741 | 35 | 0 |
| 2024-05-24 | 1,000 | 38.325 | 35.9 | 40.75 | 0% | 0.276 | -0.102 | 2.709 | 33 | 20 |
| 2024-05-24 | 1,010 | 36.975 | 33.9 | 40.05 | 0% | 0.266 | -0.099 | 2.659 | 0 | 0 |
| 2024-05-24 | 1,020 | 34.975 | 32.25 | 37.7 | 0% | 0.256 | -0.097 | 2.607 | 0 | 0 |
| 2024-05-24 | 1,030 | 34.475 | 31.8 | 37.15 | 0% | 0.252 | -0.096 | 2.584 | 3 | 0 |
| 2024-05-24 | 1,040 | 32.8 | 29.65 | 35.95 | 0% | 0.243 | -0.094 | 2.534 | 18 | 0 |
| 2024-05-24 | 1,050 | 31.95 | 29.65 | 34.25 | 0% | 0.237 | -0.093 | 2.503 | 0 | 0 |
| 2024-05-24 | 1,060 | 29.625 | 26 | 33.25 | 0% | 0.225 | -0.089 | 2.433 | 1 | 0 |
| 2024-05-24 | 1,070 | 29.75 | 27.7 | 31.8 | 0% | 0.224 | -0.09 | 2.424 | 15 | 0 |
| 2024-05-24 | 1,080 | 28.175 | 25.25 | 31.1 | 0% | 0.215 | -0.087 | 2.37 | 0 | 0 |
| 2024-05-24 | 1,090 | 26.875 | 24.25 | 29.5 | 0% | 0.208 | -0.085 | 2.321 | 1 | 0 |
| 2024-05-24 | 1,100 | 26.075 | 23.15 | 29 | 0% | 0.198 | -0.081 | 2.252 | 53 | 1 |
| 2024-05-24 | 1,110 | 23.8 | 21.1 | 26.5 | 0% | 0.2 | -0.083 | 2.265 | 69 | 20 |
