| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 26.71 | 193 | 133 | 119 | 259 | 182 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 390 | 350.65 | 343.4 | 357.9 | 0% | 0.998 | -0.079 | 0.018 | 0 | 0 |
| 2024-05-24 | 400 | 340.9 | 333.5 | 348.3 | 0% | 0.995 | -0.102 | 0.034 | 0 | 0 |
| 2024-05-24 | 410 | 330.8 | 323.5 | 338.1 | 0% | 0.997 | -0.087 | 0.023 | 0 | 0 |
| 2024-05-24 | 420 | 320.9 | 313.6 | 328.2 | 0% | 0.996 | -0.094 | 0.029 | 0 | 0 |
| 2024-05-24 | 430 | 311.05 | 303.6 | 318.5 | 0% | 0.994 | -0.105 | 0.038 | 0 | 0 |
| 2024-05-24 | 440 | 301.05 | 293.7 | 308.4 | 0% | 0.995 | -0.101 | 0.035 | 0 | 0 |
| 2024-05-24 | 450 | 291.25 | 283.8 | 298.7 | 0% | 0.992 | -0.117 | 0.048 | 0 | 0 |
| 2024-05-24 | 460 | 281.3 | 273.9 | 288.7 | 0% | 0.992 | -0.118 | 0.05 | 0 | 0 |
| 2024-05-24 | 470 | 271.35 | 263.9 | 278.8 | 0% | 0.992 | -0.119 | 0.051 | 0 | 0 |
| 2024-05-24 | 480 | 261.75 | 254.6 | 268.9 | 0% | 0.986 | -0.149 | 0.079 | 0 | 0 |
| 2024-05-24 | 490 | 251 | 244 | 258 | 0% | 0.936 | -0.475 | 0.281 | 0 | 0 |
| 2024-05-24 | 500 | 241.2 | 234.1 | 248.3 | 0% | 0.996 | -0.093 | 0.025 | 0 | 0 |
| 2024-05-24 | 510 | 231.7 | 224.3 | 239.1 | 0% | 0.988 | -0.135 | 0.072 | 0 | 0 |
| 2024-05-24 | 520 | 221.65 | 214.2 | 229.1 | 0% | 0.989 | -0.128 | 0.066 | 0 | 0 |
| 2024-05-24 | 530 | 211.75 | 204.3 | 219.2 | 0% | 0.988 | -0.133 | 0.073 | 0 | 0 |
| 2024-05-24 | 540 | 202 | 195 | 209 | 0% | 0.983 | -0.149 | 0.094 | 0 | 0 |
| 2024-05-24 | 550 | 192 | 185 | 199 | 0% | 0.983 | -0.146 | 0.093 | 1 | 0 |
| 2024-05-24 | 560 | 182.05 | 175.1 | 189 | 0% | 0.983 | -0.147 | 0.097 | 0 | 0 |
| 2024-05-24 | 570 | 172.05 | 165.1 | 179 | 0% | 0.983 | -0.144 | 0.097 | 0 | 0 |
| 2024-05-24 | 580 | 162.3 | 155.1 | 169.5 | 0% | 0.978 | -0.158 | 0.12 | 0 | 0 |
| 2024-05-24 | 585 | 157.3 | 150 | 164.6 | 0% | 0.977 | -0.157 | 0.121 | 0 | 0 |
| 2024-05-24 | 590 | 152.35 | 145 | 159.7 | 0% | 0.976 | -0.158 | 0.126 | 0 | 0 |
| 2024-05-24 | 595 | 147.4 | 140.1 | 154.7 | 0% | 0.975 | -0.16 | 0.132 | 0 | 0 |
| 2024-05-24 | 600 | 142.5 | 135 | 150 | 0% | 0.973 | -0.165 | 0.142 | 0 | 0 |
| 2024-05-24 | 605 | 137.45 | 130 | 144.9 | 0% | 0.974 | -0.16 | 0.138 | 0 | 0 |
| 2024-05-24 | 610 | 132.5 | 125 | 140 | 0% | 0.972 | -0.162 | 0.144 | 0 | 0 |
| 2024-05-24 | 615 | 127.9 | 121 | 134.8 | 0% | 0.963 | -0.184 | 0.183 | 0 | 0 |
| 2024-05-24 | 620 | 123 | 116 | 130 | 0% | 0.96 | -0.188 | 0.194 | 0 | 0 |
| 2024-05-24 | 625 | 118 | 111 | 125 | 0% | 0.959 | -0.186 | 0.198 | 0 | 0 |
| 2024-05-24 | 630 | 113.1 | 106 | 120.2 | 0% | 0.956 | -0.189 | 0.209 | 0 | 0 |
| 2024-05-24 | 635 | 108.3 | 101 | 115.6 | 0% | 0.951 | -0.198 | 0.23 | 0 | 0 |
| 2024-05-24 | 640 | 103.3 | 99.2 | 107.4 | 0% | 0.949 | -0.196 | 0.235 | 0 | 0 |
| 2024-05-24 | 645 | 98.3 | 94.1 | 102.5 | 0% | 0.948 | -0.194 | 0.24 | 0 | 0 |
| 2024-05-24 | 650 | 94.05 | 90.2 | 97.9 | 0% | 0.93 | -0.225 | 0.303 | 0 | 0 |
| 2024-05-24 | 655 | 88.85 | 85 | 92.7 | 0% | 0.932 | -0.214 | 0.297 | 0 | 0 |
| 2024-05-24 | 660 | 84.3 | 80 | 88.6 | 0% | 0.92 | -0.23 | 0.336 | 0 | 0 |
| 2024-05-24 | 665 | 80 | 76 | 84 | 0% | 0.903 | -0.253 | 0.388 | 0 | 0 |
| 2024-05-24 | 670 | 74.8 | 71.2 | 78.4 | 0% | 0.903 | -0.242 | 0.388 | 0 | 0 |
| 2024-05-24 | 675 | 70.45 | 67.3 | 73.6 | 0% | 0.886 | -0.26 | 0.436 | 0 | 0 |
| 2024-05-24 | 680 | 66.9 | 62.9 | 70.9 | 0% | 0.856 | -0.298 | 0.512 | 0 | 0 |
| 2024-05-24 | 685 | 61.85 | 58.6 | 65.1 | 0% | 0.85 | -0.291 | 0.527 | 0 | 0 |
| 2024-05-24 | 690 | 57.75 | 54.7 | 60.8 | 0% | 0.828 | -0.307 | 0.575 | 0 | 0 |
| 2024-05-24 | 695 | 53.8 | 50.7 | 56.9 | 0% | 0.804 | -0.324 | 0.623 | 0 | 0 |
| 2024-05-24 | 700 | 49.9 | 46.7 | 53.1 | 0% | 0.78 | -0.338 | 0.668 | 0 | 0 |
| 2024-05-24 | 705 | 46.45 | 43 | 49.9 | 0% | 0.75 | -0.357 | 0.716 | 0 | 0 |
| 2024-05-24 | 710 | 41.8 | 38.1 | 45.5 | 0% | 0.707 | -0.405 | 0.776 | 10 | 20 |
| 2024-05-24 | 715 | 38.85 | 36.2 | 41.5 | 0% | 0.694 | -0.377 | 0.79 | 10 | 50 |
| 2024-05-24 | 720 | 36.15 | 34.7 | 37.6 | 0% | 0.664 | -0.383 | 0.822 | 0 | 30 |
| 2024-05-24 | 725 | 32.65 | 30.7 | 34.6 | 0% | 0.632 | -0.389 | 0.849 | 1 | 0 |
| 2024-05-24 | 730 | 29.75 | 28.3 | 31.2 | 0% | 0.599 | -0.395 | 0.871 | 0 | 0 |
| 2024-05-24 | 735 | 27.1 | 26 | 28.2 | 0% | 0.565 | -0.399 | 0.887 | 1 | 3 |
| 2024-05-24 | 740 | 23.55 | 21 | 26.1 | 0% | 0.532 | -0.421 | 0.896 | 0 | 1 |
| 2024-05-24 | 745 | 21.75 | 20.2 | 23.3 | 0% | 0.497 | -0.391 | 0.899 | 2 | 4 |
| 2024-05-24 | 750 | 18.4 | 15.8 | 21 | 0% | 0.46 | -0.369 | 0.894 | 3 | 4 |
| 2024-05-24 | 755 | 18.55 | 15.6 | 21.5 | -32.8% | 0.439 | -0.416 | 0.889 | 7 | 2 |
| 2024-05-24 | 760 | 15.1 | 13.9 | 16.3 | -50% | 0.396 | -0.368 | 0.869 | 5 | 7 |
| 2024-05-24 | 765 | 13.5 | 12 | 15 | 0% | 0.362 | -0.352 | 0.845 | 0 | 0 |
| 2024-05-24 | 770 | 11.95 | 10.7 | 13.2 | -31.3% | 0.332 | -0.339 | 0.818 | 3 | 1 |
| 2024-05-24 | 775 | 10.75 | 9.3 | 12.2 | 0% | 0.316 | -0.354 | 0.802 | 13 | 29 |
| 2024-05-24 | 780 | 9.2 | 8.2 | 10.2 | 0% | 0.273 | -0.308 | 0.75 | 5 | 0 |
| 2024-05-24 | 785 | 7.9 | 6.9 | 8.9 | -28% | 0.245 | -0.288 | 0.708 | 3 | 2 |
| 2024-05-24 | 790 | 7 | 5.9 | 8.1 | 0% | 0.221 | -0.273 | 0.67 | 6 | 0 |
| 2024-05-24 | 795 | 7.6 | 5.1 | 10.1 | 0% | 0.202 | -0.262 | 0.635 | 1 | 12 |
| 2024-05-24 | 800 | 5.45 | 5 | 5.9 | 0% | 0.176 | -0.235 | 0.582 | 7 | 14 |
| 2024-05-24 | 805 | 4.4 | 3.6 | 5.2 | 0% | 0.164 | -0.231 | 0.556 | 0 | 9 |
| 2024-05-24 | 810 | 4.2 | 3 | 5.4 | 0% | 0.145 | -0.211 | 0.513 | 5 | 0 |
| 2024-05-24 | 815 | 4.475 | 2.45 | 6.5 | -65.5% | 0.145 | -0.225 | 0.513 | 2 | 2 |
| 2024-05-24 | 820 | 4.55 | 2.1 | 7 | 0% | 0.141 | -0.231 | 0.504 | 0 | 0 |
| 2024-05-24 | 825 | 3.6 | 1.8 | 5.4 | 0% | 0.119 | -0.199 | 0.449 | 3 | 1 |
| 2024-05-24 | 830 | 2.325 | 1.45 | 3.2 | 0% | 0.088 | -0.148 | 0.36 | 0 | 0 |
| 2024-05-24 | 835 | 3.075 | 0.15 | 6 | 0% | 0.102 | -0.183 | 0.401 | 0 | 0 |
| 2024-05-24 | 840 | 1.225 | 0.15 | 2.3 | 0% | 0.054 | -0.095 | 0.246 | 2 | 0 |
| 2024-05-24 | 845 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 850 | 2.575 | 0.35 | 4.8 | 0% | 0.084 | -0.167 | 0.346 | 1 | 0 |
| 2024-05-24 | 860 | 1.175 | 0 | 2.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 870 | 2.3 | 0 | 4.6 | 0% | 0.073 | -0.167 | 0.314 | 1 | 1 |
| 2024-05-24 | 880 | 2.275 | 0.05 | 4.5 | 0% | 0.067 | -0.161 | 0.292 | 4 | 0 |
| 2024-05-24 | 890 | 1.65 | 0.1 | 3.2 | 0% | 0.07 | -0.18 | 0.303 | 4 | 1 |
| 2024-05-24 | 900 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 910 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 920 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 930 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 940 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 950 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-24 | 960 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-24 | 970 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-24 | 980 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 990 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,000 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,020 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 1,040 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 2 | 0 |
