| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 37.97 | 44 | 32 | 2,532 | 3,031 | 218 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 50 | 603 | 598 | 608 | 0% | 0.999 | -0.007 | 0.042 | 2 | 0 |
| 2024-05-24 | 60 | 594 | 589 | 599 | 0% | 0.999 | -0.008 | 0.025 | 0 | 0 |
| 2024-05-24 | 70 | 585.5 | 581 | 590 | 0% | 0.998 | -0.01 | 0.062 | 1 | 0 |
| 2024-05-24 | 80 | 577 | 572 | 582 | 0% | 0.997 | -0.012 | 0.094 | 0 | 0 |
| 2024-05-24 | 90 | 568 | 563 | 573 | 0% | 0.997 | -0.013 | 0.083 | 0 | 0 |
| 2024-05-24 | 100 | 559.5 | 555 | 564 | 0% | 0.996 | -0.015 | 0.117 | 5 | 0 |
| 2024-05-24 | 110 | 551 | 546 | 556 | 0% | 0.995 | -0.017 | 0.15 | 7 | 0 |
| 2024-05-24 | 120 | 542.5 | 538 | 547 | 0% | 0.994 | -0.019 | 0.182 | 0 | 0 |
| 2024-05-24 | 130 | 534 | 529 | 539 | 0% | 0.993 | -0.021 | 0.214 | 0 | 0 |
| 2024-05-24 | 140 | 525.5 | 521 | 530 | 0% | 0.991 | -0.023 | 0.246 | 3 | 0 |
| 2024-05-24 | 150 | 517 | 512 | 522 | 0% | 0.99 | -0.024 | 0.279 | 0 | 0 |
| 2024-05-24 | 160 | 508.5 | 504 | 513 | 0% | 0.989 | -0.026 | 0.312 | 0 | 0 |
| 2024-05-24 | 170 | 500 | 495 | 505 | 0% | 0.987 | -0.028 | 0.346 | 0 | 0 |
| 2024-05-24 | 180 | 492 | 487 | 497 | 0% | 0.984 | -0.03 | 0.41 | 5 | 0 |
| 2024-05-24 | 185 | 487.5 | 483 | 492 | 0% | 0.984 | -0.031 | 0.412 | 0 | 0 |
| 2024-05-24 | 190 | 483.5 | 479 | 488 | 0% | 0.983 | -0.032 | 0.444 | 0 | 0 |
| 2024-05-24 | 195 | 479 | 474 | 484 | 0% | 0.983 | -0.033 | 0.446 | 0 | 0 |
| 2024-05-24 | 200 | 475 | 470 | 480 | 0% | 0.981 | -0.034 | 0.478 | 1 | 0 |
| 2024-05-24 | 210 | 467 | 462 | 472 | 0% | 0.978 | -0.036 | 0.541 | 0 | 0 |
| 2024-05-24 | 220 | 459 | 454 | 464 | 0% | 0.975 | -0.038 | 0.602 | 3 | 0 |
| 2024-05-24 | 230 | 450.5 | 446 | 455 | 0% | 0.973 | -0.04 | 0.639 | 12 | 0 |
| 2024-05-24 | 240 | 442.5 | 438 | 447 | 0% | 0.97 | -0.042 | 0.7 | 7 | 0 |
| 2024-05-24 | 250 | 434 | 429 | 439 | 0% | 0.968 | -0.044 | 0.738 | 2 | 0 |
| 2024-05-24 | 260 | 426 | 421 | 431 | 0% | 0.965 | -0.046 | 0.799 | 1 | 0 |
| 2024-05-24 | 270 | 418.5 | 414 | 423 | 0% | 0.961 | -0.048 | 0.881 | 2 | 0 |
| 2024-05-24 | 280 | 411 | 406 | 416 | 0% | 0.956 | -0.051 | 0.961 | 6 | 0 |
| 2024-05-24 | 290 | 403 | 398 | 408 | 0% | 0.953 | -0.053 | 1.021 | 3 | 0 |
| 2024-05-24 | 300 | 395 | 390 | 400 | 0% | 0.945 | -0.056 | 1.148 | 18 | 1 |
| 2024-05-24 | 310 | 388 | 383 | 393 | 0% | 0.944 | -0.057 | 1.175 | 2 | 0 |
| 2024-05-24 | 320 | 380 | 375 | 385 | 0% | 0.94 | -0.059 | 1.234 | 7 | 0 |
| 2024-05-24 | 330 | 373 | 368 | 378 | 0% | 0.934 | -0.061 | 1.324 | 1 | 0 |
| 2024-05-24 | 340 | 365.5 | 361 | 370 | 0% | 0.93 | -0.063 | 1.398 | 16 | 0 |
| 2024-05-24 | 350 | 358 | 353 | 363 | 0% | 0.925 | -0.065 | 1.471 | 32 | 0 |
| 2024-05-24 | 360 | 351 | 346 | 356 | 0% | 0.919 | -0.068 | 1.557 | 7 | 0 |
| 2024-05-24 | 370 | 344 | 339 | 349 | 0% | 0.913 | -0.07 | 1.64 | 3 | 0 |
| 2024-05-24 | 380 | 337 | 332 | 342 | 0% | 0.907 | -0.072 | 1.722 | 33 | 0 |
| 2024-05-24 | 390 | 330.5 | 326 | 335 | 0% | 0.901 | -0.074 | 1.813 | 22 | 0 |
| 2024-05-24 | 400 | 323.5 | 319 | 328 | 0% | 0.894 | -0.076 | 1.892 | 9 | 0 |
| 2024-05-24 | 410 | 317 | 312 | 322 | 0% | 0.888 | -0.078 | 1.978 | 19 | 0 |
| 2024-05-24 | 420 | 310 | 305 | 315 | 0% | 0.882 | -0.08 | 2.055 | 6 | 0 |
| 2024-05-24 | 430 | 303.5 | 299 | 308 | 0% | 0.875 | -0.081 | 2.138 | 38 | 0 |
| 2024-05-24 | 440 | 296.975 | 292.05 | 301.9 | 0% | 0.868 | -0.083 | 2.219 | 17 | 0 |
| 2024-05-24 | 450 | 290.5 | 286 | 295 | 0% | 0.861 | -0.085 | 2.3 | 59 | 0 |
| 2024-05-24 | 460 | 284.35 | 279.7 | 289 | 0% | 0.853 | -0.087 | 2.382 | 31 | 0 |
| 2024-05-24 | 470 | 277.975 | 273.15 | 282.8 | 0% | 0.846 | -0.088 | 2.46 | 11 | 0 |
| 2024-05-24 | 480 | 272.2 | 267.4 | 277 | 0% | 0.838 | -0.09 | 2.543 | 18 | 0 |
| 2024-05-24 | 490 | 265.9 | 261.05 | 270.75 | 0% | 0.83 | -0.091 | 2.618 | 16 | 0 |
| 2024-05-24 | 500 | 260.2 | 255.7 | 264.7 | +2% | 0.822 | -0.093 | 2.696 | 49 | 4 |
| 2024-05-24 | 510 | 254.175 | 249.35 | 259 | 0% | 0.814 | -0.094 | 2.771 | 7 | 0 |
| 2024-05-24 | 520 | 248.575 | 244.15 | 253 | 0% | 0.806 | -0.096 | 2.846 | 20 | 0 |
| 2024-05-24 | 530 | 243.325 | 239.15 | 247.5 | 0% | 0.798 | -0.097 | 2.921 | 10 | 0 |
| 2024-05-24 | 540 | 237.05 | 232.5 | 241.6 | 0% | 0.79 | -0.098 | 2.989 | 12 | 0 |
| 2024-05-24 | 550 | 231.425 | 228.35 | 234.5 | 0% | 0.781 | -0.099 | 3.058 | 63 | 0 |
| 2024-05-24 | 560 | 226.625 | 222.8 | 230.45 | 0% | 0.772 | -0.101 | 3.128 | 69 | 0 |
| 2024-05-24 | 570 | 221.325 | 217 | 225.65 | 0% | 0.764 | -0.102 | 3.193 | 27 | 0 |
| 2024-05-24 | 580 | 216.4 | 212.9 | 219.9 | 0% | 0.755 | -0.103 | 3.258 | 78 | 0 |
| 2024-05-24 | 590 | 211.325 | 207.7 | 214.95 | 0% | 0.746 | -0.104 | 3.32 | 76 | 0 |
| 2024-05-24 | 600 | 206.9 | 202.8 | 211 | 0% | 0.737 | -0.105 | 3.38 | 186 | 0 |
| 2024-05-24 | 610 | 201.55 | 198.1 | 205 | 0% | 0.728 | -0.106 | 3.437 | 79 | 4 |
| 2024-05-24 | 620 | 196.675 | 193.1 | 200.25 | 0% | 0.719 | -0.106 | 3.493 | 119 | 0 |
| 2024-05-24 | 630 | 191.925 | 188.15 | 195.7 | 0% | 0.71 | -0.107 | 3.546 | 14 | 0 |
| 2024-05-24 | 640 | 187.5 | 183.95 | 191.05 | +3.5% | 0.701 | -0.108 | 3.596 | 14 | 2 |
| 2024-05-24 | 650 | 183.025 | 179.25 | 186.8 | +4.6% | 0.692 | -0.108 | 3.646 | 112 | 2 |
| 2024-05-24 | 660 | 178.6 | 175 | 182.2 | 0% | 0.683 | -0.109 | 3.691 | 82 | 10 |
| 2024-05-24 | 670 | 174.375 | 170.65 | 178.1 | 0% | 0.674 | -0.109 | 3.736 | 11 | 0 |
| 2024-05-24 | 680 | 170.1 | 166.35 | 173.85 | 0% | 0.664 | -0.11 | 3.778 | 136 | 0 |
| 2024-05-24 | 690 | 166.075 | 162.6 | 169.55 | 0% | 0.655 | -0.11 | 3.817 | 28 | 0 |
| 2024-05-24 | 700 | 161.975 | 158.15 | 165.8 | 0% | 0.646 | -0.11 | 3.854 | 69 | 2 |
| 2024-05-24 | 710 | 158.125 | 154.4 | 161.85 | 0% | 0.637 | -0.111 | 3.888 | 51 | 0 |
| 2024-05-24 | 720 | 154.15 | 150.45 | 157.85 | 0% | 0.63 | -0.112 | 3.914 | 33 | 7 |
| 2024-05-24 | 730 | 150.25 | 146.7 | 153.8 | 0% | 0.62 | -0.112 | 3.945 | 9 | 8 |
| 2024-05-24 | 740 | 147.425 | 142.85 | 152 | 0% | 0.61 | -0.111 | 3.976 | 44 | 0 |
| 2024-05-24 | 750 | 143.05 | 139.35 | 146.75 | 0% | 0.6 | -0.111 | 4.003 | 24 | 0 |
| 2024-05-24 | 760 | 139.425 | 135.45 | 143.4 | +5.7% | 0.593 | -0.112 | 4.02 | 8 | 1 |
| 2024-05-24 | 770 | 136.075 | 132.25 | 139.9 | 0% | 0.582 | -0.111 | 4.046 | 5 | 0 |
| 2024-05-24 | 780 | 132.675 | 128.6 | 136.75 | 0% | 0.573 | -0.111 | 4.064 | 26 | 0 |
| 2024-05-24 | 790 | 129.225 | 125.4 | 133.05 | 0% | 0.564 | -0.11 | 4.08 | 7 | 0 |
| 2024-05-24 | 800 | 126.2 | 122.5 | 129.9 | 0% | 0.553 | -0.109 | 4.097 | 166 | 1 |
| 2024-05-24 | 810 | 123.075 | 119.25 | 126.9 | 0% | 0.547 | -0.11 | 4.106 | 6 | 0 |
| 2024-05-24 | 820 | 119.9 | 116.05 | 123.75 | 0% | 0.538 | -0.11 | 4.115 | 16 | 0 |
| 2024-05-24 | 830 | 117 | 113.25 | 120.75 | 0% | 0.529 | -0.109 | 4.123 | 4 | 0 |
| 2024-05-24 | 840 | 115.725 | 113.55 | 117.9 | 0% | 0.523 | -0.11 | 4.127 | 51 | 0 |
| 2024-05-24 | 850 | 111.075 | 107.25 | 114.9 | 0% | 0.512 | -0.108 | 4.132 | 15 | 0 |
| 2024-05-24 | 860 | 108.275 | 104.45 | 112.1 | 0% | 0.503 | -0.108 | 4.134 | 57 | 0 |
| 2024-05-24 | 870 | 105.35 | 101.5 | 109.2 | 0% | 0.494 | -0.107 | 4.133 | 10 | 0 |
| 2024-05-24 | 880 | 103 | 99.1 | 106.9 | 0% | 0.481 | -0.105 | 4.129 | 6 | 1 |
| 2024-05-24 | 890 | 100.2 | 96.25 | 104.15 | 0% | 0.478 | -0.106 | 4.128 | 51 | 0 |
| 2024-05-24 | 900 | 97.8 | 94.1 | 101.5 | 0% | 0.47 | -0.106 | 4.122 | 14 | 0 |
| 2024-05-24 | 910 | 95.15 | 91.4 | 98.9 | 0% | 0.462 | -0.105 | 4.115 | 5 | 0 |
| 2024-05-24 | 920 | 92.875 | 89.15 | 96.6 | 0% | 0.454 | -0.105 | 4.106 | 7 | 0 |
| 2024-05-24 | 930 | 90.325 | 86.35 | 94.3 | 0% | 0.446 | -0.104 | 4.095 | 15 | 0 |
| 2024-05-24 | 940 | 88.15 | 84.2 | 92.1 | 0% | 0.438 | -0.103 | 4.084 | 8 | 0 |
| 2024-05-24 | 950 | 85.9 | 82.15 | 89.65 | 0% | 0.43 | -0.102 | 4.07 | 15 | 0 |
| 2024-05-24 | 960 | 83.975 | 80.3 | 87.65 | 0% | 0.423 | -0.102 | 4.056 | 22 | 0 |
| 2024-05-24 | 970 | 81.9 | 78.15 | 85.65 | 0% | 0.416 | -0.101 | 4.041 | 1 | 0 |
| 2024-05-24 | 980 | 79.525 | 75.55 | 83.5 | 0% | 0.407 | -0.1 | 4.022 | 4 | 0 |
| 2024-05-24 | 990 | 77.55 | 73.5 | 81.6 | 0% | 0.4 | -0.099 | 4.004 | 10 | 0 |
| 2024-05-24 | 1,000 | 75.375 | 71.45 | 79.3 | 0% | 0.396 | -0.1 | 3.993 | 43 | 1 |
| 2024-05-24 | 1,010 | 73.95 | 70.1 | 77.8 | 0% | 0.386 | -0.098 | 3.965 | 9 | 0 |
| 2024-05-24 | 1,020 | 71.975 | 68.15 | 75.8 | 0% | 0.379 | -0.097 | 3.942 | 10 | 0 |
| 2024-05-24 | 1,030 | 70.125 | 66.25 | 74 | 0% | 0.372 | -0.096 | 3.919 | 0 | 0 |
| 2024-05-24 | 1,040 | 68.4 | 64.35 | 72.45 | 0% | 0.365 | -0.095 | 3.896 | 6 | 0 |
| 2024-05-24 | 1,050 | 66.85 | 63.1 | 70.6 | 0% | 0.359 | -0.094 | 3.873 | 5 | 0 |
| 2024-05-24 | 1,060 | 65.025 | 61.2 | 68.85 | 0% | 0.352 | -0.093 | 3.846 | 1 | 0 |
| 2024-05-24 | 1,070 | 63.675 | 60 | 67.35 | 0% | 0.346 | -0.093 | 3.823 | 2 | 0 |
| 2024-05-24 | 1,080 | 62.225 | 59 | 65.45 | 0% | 0.34 | -0.092 | 3.797 | 11 | 0 |
| 2024-05-24 | 1,090 | 60.775 | 57 | 64.55 | 0% | 0.334 | -0.091 | 3.771 | 0 | 0 |
| 2024-05-24 | 1,100 | 59.3 | 56 | 62.6 | 0% | 0.328 | -0.09 | 3.744 | 25 | 0 |
| 2024-05-24 | 1,110 | 57.05 | 53 | 61.1 | 0% | 0.32 | -0.089 | 3.704 | 44 | 0 |
