| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 31.65 | 2,245 | 4,242 | 3,616 | 2,746 | 242 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 390 | 348.55 | 341.3 | 355.8 | 0% | 0.955 | -2.557 | 0.089 | 0 | 0 |
| 2024-05-24 | 400 | 338.75 | 331.4 | 346.1 | 0% | 0.953 | -2.617 | 0.094 | 0 | 0 |
| 2024-05-24 | 410 | 328.85 | 321.4 | 336.3 | 0% | 0.95 | -2.649 | 0.098 | 0 | 0 |
| 2024-05-24 | 420 | 319.05 | 312 | 326.1 | 0% | 0.997 | -0.194 | 0.009 | 0 | 0 |
| 2024-05-24 | 430 | 308.75 | 301.4 | 316.1 | 0% | 0.947 | -2.558 | 0.102 | 0 | 0 |
| 2024-05-24 | 440 | 298.8 | 291.3 | 306.3 | 0% | 0.945 | -2.586 | 0.106 | 0 | 0 |
| 2024-05-24 | 450 | 288.9 | 281.6 | 296.2 | 0% | 0.943 | -2.54 | 0.108 | 0 | 0 |
| 2024-05-24 | 460 | 278.9 | 271.5 | 286.3 | 0% | 0.941 | -2.541 | 0.112 | 0 | 0 |
| 2024-05-24 | 470 | 268.9 | 261.4 | 276.4 | 0% | 0.938 | -2.541 | 0.116 | 0 | 5 |
| 2024-05-24 | 480 | 258.95 | 251.6 | 266.3 | 0% | 0.972 | -1.014 | 0.06 | 0 | 2 |
| 2024-05-24 | 490 | 248.7 | 241.3 | 256.1 | 0% | 0.935 | -2.419 | 0.12 | 0 | 0 |
| 2024-05-24 | 500 | 238.85 | 231.5 | 246.2 | 0% | 0.97 | -0.997 | 0.065 | 0 | 1 |
| 2024-05-24 | 510 | 229 | 221.5 | 236.5 | 0% | 0.968 | -1.013 | 0.068 | 0 | 3 |
| 2024-05-24 | 520 | 218.85 | 211.5 | 226.2 | 0% | 0.927 | -2.36 | 0.132 | 0 | 0 |
| 2024-05-24 | 530 | 208.5 | 201.6 | 215.4 | 0% | 0.929 | -2.149 | 0.129 | 0 | 0 |
| 2024-05-24 | 540 | 198.8 | 192.5 | 205.1 | 0% | 0.928 | -2.051 | 0.13 | 0 | 0 |
| 2024-05-24 | 550 | 188.85 | 182 | 195.7 | 0% | 0.92 | -2.157 | 0.14 | 0 | 0 |
| 2024-05-24 | 560 | 178.95 | 172 | 185.9 | 0% | 0.915 | -2.168 | 0.147 | 0 | 0 |
| 2024-05-24 | 570 | 168.95 | 163.7 | 174.2 | 0% | 0.925 | -1.759 | 0.134 | 0 | 0 |
| 2024-05-24 | 580 | 158.9 | 152.1 | 165.7 | 0% | 0.909 | -2.056 | 0.155 | 0 | 0 |
| 2024-05-24 | 585 | 153.45 | 148.2 | 158.7 | 0% | 0.924 | -1.6 | 0.135 | 0 | 0 |
| 2024-05-24 | 590 | 148.9 | 143.6 | 154.2 | 0% | 0.918 | -1.699 | 0.144 | 0 | 0 |
| 2024-05-24 | 595 | 144 | 137.1 | 150.9 | 0% | 0.9 | -2.039 | 0.166 | 0 | 0 |
| 2024-05-24 | 600 | 140.15 | 134.5 | 145.8 | 0% | 0.968 | -0.596 | 0.068 | 2 | 0 |
| 2024-05-24 | 605 | 134 | 127 | 141 | 0% | 0.894 | -2.017 | 0.173 | 0 | 0 |
| 2024-05-24 | 610 | 128.25 | 122 | 134.5 | 0% | 0.905 | -1.695 | 0.16 | 20 | 0 |
| 2024-05-24 | 615 | 123.95 | 118.6 | 129.3 | 0% | 0.905 | -1.635 | 0.161 | 0 | 0 |
| 2024-05-24 | 620 | 118.95 | 113.6 | 124.3 | 0% | 0.902 | -1.616 | 0.164 | 20 | 0 |
| 2024-05-24 | 625 | 113.7 | 108.1 | 119.3 | 0% | 0.899 | -1.597 | 0.168 | 0 | 0 |
| 2024-05-24 | 630 | 108.55 | 102.6 | 114.5 | 0% | 0.893 | -1.616 | 0.174 | 1 | 0 |
| 2024-05-24 | 635 | 104.05 | 100.1 | 108 | 0% | 0.909 | -1.288 | 0.155 | 0 | 0 |
| 2024-05-24 | 640 | 99 | 95 | 103 | 0% | 0.906 | -1.27 | 0.159 | 0 | 0 |
| 2024-05-24 | 645 | 94 | 90 | 98 | 0% | 0.902 | -1.252 | 0.164 | 1 | 0 |
| 2024-05-24 | 650 | 89 | 85.1 | 92.9 | 0% | 0.948 | -0.623 | 0.101 | 3 | 5 |
| 2024-05-24 | 655 | 83.9 | 80 | 87.8 | 0% | 0.898 | -1.173 | 0.169 | 0 | 0 |
| 2024-05-24 | 657.5 | 81.95 | 78 | 85.9 | 0% | 0.978 | -0.284 | 0.05 | 0 | 0 |
| 2024-05-24 | 660 | 79.2 | 75 | 83.4 | 0% | 0.991 | -0.169 | 0.023 | 0 | 0 |
| 2024-05-24 | 662.5 | 76.45 | 73 | 79.9 | 0% | 0.898 | -1.061 | 0.168 | 0 | 0 |
| 2024-05-24 | 665 | 74.15 | 70.1 | 78.2 | 0% | 0.994 | -0.139 | 0.015 | 1 | 2 |
| 2024-05-24 | 667.5 | 71.95 | 68 | 75.9 | 0% | 0.976 | -0.277 | 0.054 | 0 | 0 |
| 2024-05-24 | 670 | 68.5 | 65 | 72 | 0% | 0.899 | -0.95 | 0.167 | 15 | 7 |
| 2024-05-24 | 672.5 | 66.95 | 63 | 70.9 | 0% | 0.975 | -0.273 | 0.056 | 0 | 0 |
| 2024-05-24 | 675 | 64 | 60 | 68 | 0% | 0.875 | -1.123 | 0.195 | 0 | 0 |
| 2024-05-24 | 677.5 | 62 | 58 | 66 | 0% | 0.971 | -0.287 | 0.063 | 0 | 0 |
| 2024-05-24 | 680 | 59.25 | 55.1 | 63.4 | 0% | 0.907 | -0.752 | 0.158 | 15 | 1 |
| 2024-05-24 | 682.5 | 57 | 53 | 61 | 0% | 0.969 | -0.283 | 0.066 | 0 | 0 |
| 2024-05-24 | 685 | 54.6 | 50.7 | 58.5 | 0% | 0.863 | -1.057 | 0.208 | 2 | 1 |
| 2024-05-24 | 687.5 | 51.4 | 48.1 | 54.7 | 0% | 0.874 | -0.913 | 0.196 | 0 | 0 |
| 2024-05-24 | 690 | 49.3 | 45 | 53.6 | 0% | 0.939 | -0.427 | 0.114 | 101 | 7 |
| 2024-05-24 | 692.5 | 47.4 | 43.8 | 51 | 0% | 0.942 | -0.395 | 0.11 | 0 | 0 |
| 2024-05-24 | 695 | 44.5 | 41 | 48 | 0% | 0.963 | -0.27 | 0.076 | 64 | 0 |
| 2024-05-24 | 697.5 | 41.75 | 38 | 45.5 | 0% | 0.983 | -0.173 | 0.041 | 0 | 0 |
| 2024-05-24 | 700 | 39.25 | 36 | 42.5 | -45.5% | 0.941 | -0.353 | 0.112 | 77 | 4 |
| 2024-05-24 | 702.5 | 37.3 | 33 | 41.6 | 0% | 0.938 | -0.348 | 0.116 | 0 | 0 |
| 2024-05-24 | 705 | 35.15 | 31.3 | 39 | 0% | 0.915 | -0.429 | 0.147 | 4 | 0 |
| 2024-05-24 | 707.5 | 32.05 | 29 | 35.1 | 0% | 0.95 | -0.269 | 0.098 | 0 | 0 |
| 2024-05-24 | 710 | 30.4 | 28.7 | 32.1 | 0% | 0.893 | -0.465 | 0.175 | 158 | 0 |
| 2024-05-24 | 712.5 | 28.3 | 26.3 | 30.3 | 0% | 0.868 | -0.53 | 0.203 | 0 | 0 |
| 2024-05-24 | 715 | 26.25 | 24.7 | 27.8 | 0% | 0.809 | -0.733 | 0.257 | 11 | 2 |
| 2024-05-24 | 717.5 | 23.4 | 20.8 | 26 | 0% | 0.766 | -0.876 | 0.29 | 2 | 2 |
| 2024-05-24 | 720 | 23.6 | 20.9 | 26.3 | -35% | 0.707 | -1.139 | 0.325 | 103 | 1 |
| 2024-05-24 | 722.5 | 21.45 | 18.9 | 24 | 0% | 0.729 | -0.86 | 0.313 | 14 | 0 |
| 2024-05-24 | 725 | 20 | 17.2 | 22.8 | -51.9% | 0.729 | -0.739 | 0.314 | 25 | 1 |
| 2024-05-24 | 727.5 | 18.05 | 15.7 | 20.4 | 0% | 0.647 | -1.096 | 0.352 | 0 | 1 |
| 2024-05-24 | 730 | 15.1 | 14.1 | 16.1 | -40.9% | 0.651 | -0.835 | 0.35 | 38 | 7 |
| 2024-05-24 | 732.5 | 13.35 | 12 | 14.7 | -68.4% | 0.615 | -0.84 | 0.362 | 11 | 3 |
| 2024-05-24 | 735 | 11.75 | 11.2 | 12.3 | 0% | 0.576 | -0.838 | 0.371 | 18 | 3 |
| 2024-05-24 | 737.5 | 10.35 | 9.9 | 10.8 | 0% | 0.535 | -0.825 | 0.376 | 0 | 8 |
| 2024-05-24 | 740 | 9.15 | 8.7 | 9.6 | -59.6% | 0.492 | -0.836 | 0.378 | 75 | 66 |
| 2024-05-24 | 742.5 | 7.95 | 7.5 | 8.4 | 0% | 0.45 | -0.829 | 0.375 | 0 | 47 |
| 2024-05-24 | 745 | 6.8 | 6.3 | 7.3 | -66.8% | 0.408 | -0.797 | 0.367 | 47 | 50 |
| 2024-05-24 | 747.5 | 5.9 | 5.5 | 6.3 | -66.9% | 0.371 | -0.792 | 0.358 | 8 | 64 |
| 2024-05-24 | 750 | 5.05 | 4.7 | 5.4 | -69.4% | 0.329 | -0.744 | 0.343 | 77 | 114 |
| 2024-05-24 | 755 | 3.7 | 3.4 | 4 | -74.4% | 0.257 | -0.656 | 0.305 | 27 | 21 |
| 2024-05-24 | 760 | 2.5 | 2.3 | 2.7 | -76% | 0.195 | -0.56 | 0.261 | 107 | 46 |
| 2024-05-24 | 762.5 | 2.225 | 1.85 | 2.6 | 0% | 0.174 | -0.535 | 0.243 | 0 | 4 |
| 2024-05-24 | 765 | 1.825 | 1.55 | 2.1 | -81.5% | 0.141 | -0.448 | 0.212 | 45 | 52 |
| 2024-05-24 | 767.5 | 1.525 | 1.35 | 1.7 | -81.9% | 0.124 | -0.416 | 0.193 | 4 | 15 |
| 2024-05-24 | 770 | 1.275 | 1.05 | 1.5 | -83.3% | 0.106 | -0.376 | 0.173 | 63 | 49 |
| 2024-05-24 | 772.5 | 0.975 | 0.85 | 1.1 | -90.5% | 0.095 | -0.354 | 0.16 | 3 | 6 |
| 2024-05-24 | 775 | 0.925 | 0.8 | 1.05 | -83.7% | 0.078 | -0.305 | 0.138 | 102 | 169 |
| 2024-05-24 | 777.5 | 0.7 | 0.6 | 0.8 | -84.4% | 0.066 | -0.269 | 0.121 | 9 | 3 |
| 2024-05-24 | 780 | 0.65 | 0.6 | 0.7 | -83.8% | 0.06 | -0.259 | 0.113 | 191 | 89 |
| 2024-05-24 | 782.5 | 0.5 | 0.4 | 0.6 | -92.8% | 0.052 | -0.232 | 0.1 | 1 | 13 |
| 2024-05-24 | 785 | 0.425 | 0.3 | 0.55 | -88.2% | 0.039 | -0.181 | 0.08 | 111 | 58 |
| 2024-05-24 | 787.5 | 0.375 | 0.25 | 0.5 | 0% | 0.037 | -0.178 | 0.076 | 0 | 5 |
| 2024-05-24 | 790 | 0.325 | 0.2 | 0.45 | -84.4% | 0.032 | -0.159 | 0.067 | 112 | 32 |
| 2024-05-24 | 795 | 0.25 | 0.15 | 0.35 | -84.3% | 0.032 | -0.174 | 0.067 | 71 | 37 |
| 2024-05-24 | 800 | 0.325 | 0.15 | 0.5 | -82.6% | 0.02 | -0.114 | 0.045 | 419 | 190 |
| 2024-05-24 | 805 | 0.225 | 0 | 0.45 | -79% | 0.016 | -0.102 | 0.039 | 835 | 831 |
| 2024-05-24 | 810 | 0.15 | 0.05 | 0.25 | -81.7% | 0.014 | -0.093 | 0.034 | 134 | 67 |
| 2024-05-24 | 815 | 0.15 | 0.05 | 0.25 | -86% | 0.013 | -0.094 | 0.033 | 93 | 64 |
| 2024-05-24 | 820 | 0.425 | 0.1 | 0.75 | -79.1% | 0.012 | -0.09 | 0.03 | 75 | 41 |
| 2024-05-24 | 825 | 0.9 | 0 | 1.8 | -77.8% | 0.015 | -0.121 | 0.037 | 42 | 32 |
| 2024-05-24 | 830 | 0.375 | 0 | 0.75 | -80% | 0.01 | -0.081 | 0.025 | 39 | 5 |
| 2024-05-24 | 835 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 840 | 1.25 | 0 | 2.5 | 0% | 0.008 | -0.071 | 0.021 | 15 | 4 |
| 2024-05-24 | 845 | 1.325 | 0 | 2.65 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-24 | 850 | 1.325 | 0 | 2.65 | 0% | 0 | 0 | 0 | 58 | 0 |
| 2024-05-24 | 855 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-24 | 860 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-24 | 865 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 870 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-05-24 | 875 | 1.975 | 0.05 | 3.9 | 0% | 0.061 | -0.79 | 0.114 | 0 | 0 |
| 2024-05-24 | 880 | 0.2 | 0.05 | 0.35 | -80% | 0.004 | -0.042 | 0.01 | 10 | 1 |
| 2024-05-24 | 885 | 0.25 | 0.05 | 0.45 | 0% | 0.013 | -0.16 | 0.031 | 0 | 0 |
| 2024-05-24 | 890 | 0.225 | 0.05 | 0.4 | -33.3% | 0.006 | -0.076 | 0.016 | 11 | 3 |
| 2024-05-24 | 900 | 0.375 | 0.05 | 0.7 | 0% | 0.016 | -0.226 | 0.038 | 3 | 0 |
| 2024-05-24 | 910 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 920 | 2.4 | 0 | 4.8 | 0% | 0.003 | -0.044 | 0.009 | 0 | 1 |
| 2024-05-24 | 930 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 940 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 950 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-24 | 960 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-24 | 970 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 27 | 0 |
| 2024-05-24 | 980 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 990 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,000 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,020 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,040 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 1,060 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 24 | 0 |
