| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 26.7 | 182 | 62 | 287 | 1,090 | 182 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 390 | 349.75 | 342.4 | 357.1 | 0% | 0.998 | -0.083 | 0.011 | 0 | 0 |
| 2024-05-24 | 400 | 339.8 | 332.4 | 347.2 | 0% | 0.998 | -0.089 | 0.013 | 0 | 0 |
| 2024-05-24 | 410 | 329.85 | 322.5 | 337.2 | 0% | 0.997 | -0.094 | 0.015 | 0 | 0 |
| 2024-05-24 | 420 | 319.8 | 312.4 | 327.2 | 0% | 0.999 | -0.079 | 0.008 | 0 | 0 |
| 2024-05-24 | 430 | 309.85 | 302.5 | 317.2 | 0% | 0.998 | -0.085 | 0.011 | 0 | 0 |
| 2024-05-24 | 440 | 299.95 | 292.6 | 307.3 | 0% | 0.997 | -0.1 | 0.017 | 0 | 0 |
| 2024-05-24 | 450 | 289.95 | 282.6 | 297.3 | 0% | 0.997 | -0.096 | 0.015 | 0 | 0 |
| 2024-05-24 | 460 | 279.95 | 272.6 | 287.3 | 0% | 0.998 | -0.091 | 0.013 | 0 | 0 |
| 2024-05-24 | 470 | 269.95 | 262.7 | 277.2 | 0% | 0.998 | -0.086 | 0.011 | 0 | 0 |
| 2024-05-24 | 480 | 260.05 | 252.7 | 267.4 | 0% | 0.997 | -0.102 | 0.018 | 0 | 0 |
| 2024-05-24 | 490 | 250.15 | 242.8 | 257.5 | 0% | 0.995 | -0.116 | 0.026 | 0 | 0 |
| 2024-05-24 | 500 | 240.15 | 232.8 | 247.5 | 0% | 0.995 | -0.112 | 0.024 | 0 | 0 |
| 2024-05-24 | 510 | 230.25 | 222.9 | 237.6 | 0% | 0.994 | -0.126 | 0.032 | 0 | 0 |
| 2024-05-24 | 520 | 220.25 | 212.9 | 227.6 | 0% | 0.994 | -0.122 | 0.03 | 0 | 0 |
| 2024-05-24 | 530 | 210.2 | 202.9 | 217.5 | 0% | 0.995 | -0.109 | 0.023 | 0 | 0 |
| 2024-05-24 | 540 | 200.5 | 193 | 208 | 0% | 0.989 | -0.154 | 0.05 | 0 | 0 |
| 2024-05-24 | 550 | 190.45 | 183 | 197.9 | 0% | 0.99 | -0.143 | 0.045 | 0 | 0 |
| 2024-05-24 | 560 | 180.3 | 173 | 187.6 | 0% | 0.994 | -0.115 | 0.028 | 0 | 0 |
| 2024-05-24 | 570 | 170.55 | 163.1 | 178 | 0% | 0.988 | -0.15 | 0.054 | 0 | 0 |
| 2024-05-24 | 580 | 160.45 | 153.1 | 167.8 | 0% | 0.991 | -0.132 | 0.043 | 0 | 0 |
| 2024-05-24 | 585 | 155.35 | 148.1 | 162.6 | 0% | 0.994 | -0.113 | 0.028 | 0 | 0 |
| 2024-05-24 | 590 | 150.45 | 143.2 | 157.7 | 0% | 0.991 | -0.128 | 0.041 | 0 | 0 |
| 2024-05-24 | 595 | 146 | 139 | 153 | 0% | 0.977 | -0.199 | 0.095 | 0 | 0 |
| 2024-05-24 | 600 | 140.85 | 134 | 147.7 | 0% | 0.98 | -0.179 | 0.084 | 2 | 0 |
| 2024-05-24 | 605 | 136 | 129 | 143 | 0% | 0.976 | -0.195 | 0.098 | 0 | 0 |
| 2024-05-24 | 610 | 131 | 124 | 138 | 0% | 0.976 | -0.193 | 0.099 | 0 | 0 |
| 2024-05-24 | 615 | 125.9 | 119 | 132.8 | 0% | 0.978 | -0.18 | 0.091 | 0 | 0 |
| 2024-05-24 | 620 | 121 | 114 | 128 | 0% | 0.975 | -0.189 | 0.102 | 0 | 0 |
| 2024-05-24 | 625 | 115.15 | 109 | 121.3 | 0% | 0.892 | -0.579 | 0.321 | 1 | 0 |
| 2024-05-24 | 630 | 111 | 104 | 118 | 0% | 0.974 | -0.185 | 0.106 | 0 | 0 |
| 2024-05-24 | 635 | 107.15 | 101 | 113.3 | 0% | 0.945 | -0.291 | 0.193 | 0 | 0 |
| 2024-05-24 | 640 | 101.5 | 97 | 106 | 0% | 0.958 | -0.231 | 0.154 | 0 | 0 |
| 2024-05-24 | 645 | 96.4 | 92.2 | 100.6 | 0% | 0.96 | -0.22 | 0.15 | 0 | 0 |
| 2024-05-24 | 650 | 91.5 | 87 | 96 | 0% | 0.955 | -0.226 | 0.163 | 0 | 0 |
| 2024-05-24 | 655 | 86.55 | 82.1 | 91 | 0% | 0.952 | -0.228 | 0.171 | 0 | 0 |
| 2024-05-24 | 660 | 81.95 | 78 | 85.9 | 0% | 0.94 | -0.258 | 0.207 | 0 | 0 |
| 2024-05-24 | 665 | 77.05 | 73.1 | 81 | 0% | 0.934 | -0.262 | 0.221 | 0 | 0 |
| 2024-05-24 | 670 | 72 | 68 | 76 | 0% | 0.933 | -0.255 | 0.225 | 0 | 0 |
| 2024-05-24 | 675 | 67.45 | 63.1 | 71.8 | 0% | 0.917 | -0.283 | 0.264 | 0 | 0 |
| 2024-05-24 | 680 | 63.05 | 59.1 | 67 | 0% | 0.898 | -0.315 | 0.308 | 1 | 0 |
| 2024-05-24 | 685 | 58.25 | 55.3 | 61.2 | 0% | 0.888 | -0.321 | 0.33 | 1 | 0 |
| 2024-05-24 | 690 | 53.6 | 50.4 | 56.8 | 0% | 0.873 | -0.332 | 0.36 | 0 | 0 |
| 2024-05-24 | 695 | 49.45 | 46.5 | 52.4 | 0% | 0.847 | -0.365 | 0.409 | 0 | 0 |
| 2024-05-24 | 700 | 45.3 | 42.4 | 48.2 | 0% | 0.82 | -0.391 | 0.454 | 0 | 0 |
| 2024-05-24 | 705 | 40.95 | 38.6 | 43.3 | 0% | 0.796 | -0.403 | 0.489 | 4 | 0 |
| 2024-05-24 | 710 | 37.4 | 35.5 | 39.3 | 0% | 0.756 | -0.445 | 0.542 | 0 | 60 |
| 2024-05-24 | 715 | 35 | 32.3 | 37.7 | 0% | 0.726 | -0.453 | 0.575 | 1 | 60 |
| 2024-05-24 | 720 | 31.5 | 28 | 35 | 0% | 0.676 | -0.514 | 0.622 | 3 | 0 |
| 2024-05-24 | 725 | 27 | 25.6 | 28.4 | 0% | 0.646 | -0.493 | 0.643 | 9 | 0 |
| 2024-05-24 | 730 | 23.45 | 21.5 | 25.4 | 0% | 0.607 | -0.49 | 0.665 | 13 | 0 |
| 2024-05-24 | 735 | 21.4 | 20.4 | 22.4 | -36.3% | 0.561 | -0.52 | 0.682 | 11 | 2 |
| 2024-05-24 | 740 | 18.2 | 15.7 | 20.7 | -54% | 0.518 | -0.52 | 0.689 | 7 | 8 |
| 2024-05-24 | 745 | 16.45 | 15.2 | 17.7 | 0% | 0.475 | -0.509 | 0.688 | 8 | 2 |
| 2024-05-24 | 750 | 14.25 | 13.4 | 15.1 | 0% | 0.432 | -0.492 | 0.679 | 7 | 4 |
| 2024-05-24 | 755 | 10.85 | 8.6 | 13.1 | 0% | 0.38 | -0.442 | 0.658 | 4 | 0 |
| 2024-05-24 | 760 | 10.5 | 9.7 | 11.3 | 0% | 0.351 | -0.462 | 0.641 | 5 | 13 |
| 2024-05-24 | 765 | 9 | 8.3 | 9.7 | 0% | 0.313 | -0.441 | 0.613 | 10 | 0 |
| 2024-05-24 | 770 | 6.5 | 4.8 | 8.2 | 0% | 0.26 | -0.373 | 0.56 | 14 | 4 |
| 2024-05-24 | 775 | 6.3 | 5.7 | 6.9 | -71.8% | 0.241 | -0.381 | 0.539 | 61 | 3 |
| 2024-05-24 | 780 | 6.35 | 4.6 | 8.1 | -62.2% | 0.211 | -0.352 | 0.499 | 4 | 9 |
| 2024-05-24 | 785 | 2.95 | 1 | 4.9 | -57.9% | 0.147 | -0.245 | 0.398 | 8 | 3 |
| 2024-05-24 | 790 | 4.5 | 3 | 6 | 0% | 0.165 | -0.31 | 0.428 | 4 | 1 |
| 2024-05-24 | 795 | 3.025 | 2.05 | 4 | 0% | 0.142 | -0.281 | 0.389 | 1 | 1 |
| 2024-05-24 | 800 | 1.625 | 0.05 | 3.2 | -64.9% | 0.117 | -0.241 | 0.34 | 12 | 6 |
| 2024-05-24 | 805 | 1.225 | 0.05 | 2.4 | 0% | 0.069 | -0.143 | 0.231 | 11 | 0 |
| 2024-05-24 | 810 | 1.6 | 0.8 | 2.4 | 0% | 0.098 | -0.224 | 0.298 | 6 | 3 |
| 2024-05-24 | 815 | 2.4 | 0 | 4.8 | 0% | 0.08 | -0.19 | 0.256 | 7 | 2 |
| 2024-05-24 | 820 | 1.3 | 0.65 | 1.95 | 0% | 0.068 | -0.17 | 0.228 | 1 | 1 |
| 2024-05-24 | 825 | 0.95 | 0.35 | 1.55 | 0% | 0.049 | -0.126 | 0.176 | 0 | 0 |
| 2024-05-24 | 830 | 2.35 | 0.1 | 4.6 | 0% | 0.088 | -0.248 | 0.275 | 0 | 0 |
| 2024-05-24 | 835 | 0.975 | 0.05 | 1.9 | 0% | 0.047 | -0.131 | 0.169 | 0 | 0 |
| 2024-05-24 | 840 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-24 | 845 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 850 | 0.7 | 0.1 | 1.3 | 0% | 0.034 | -0.105 | 0.129 | 4 | 0 |
| 2024-05-24 | 860 | 0.85 | 0 | 1.7 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-24 | 870 | 2.025 | 0.05 | 4 | 0% | 0.064 | -0.243 | 0.216 | 0 | 0 |
| 2024-05-24 | 880 | 2.025 | 0.05 | 4 | 0% | 0.061 | -0.247 | 0.209 | 0 | 0 |
| 2024-05-24 | 890 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-24 | 900 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 910 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 920 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 930 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-24 | 940 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-24 | 950 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 960 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 970 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 980 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 990 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,000 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 1,020 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 1,040 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
