| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 26.34 | 392 | 219 | 2,742 | 3,212 | 152 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 360 | 381.85 | 374.6 | 389.1 | 0% | 0.995 | -0.081 | 0.04 | 0 | 0 |
| 2024-05-24 | 370 | 371.95 | 364.7 | 379.2 | 0% | 0.995 | -0.084 | 0.043 | 0 | 0 |
| 2024-05-24 | 380 | 362.05 | 354.8 | 369.3 | 0% | 0.995 | -0.086 | 0.045 | 0 | 0 |
| 2024-05-24 | 390 | 350.9 | 344.8 | 357 | 0% | 0.963 | -0.277 | 0.233 | 0 | 0 |
| 2024-05-24 | 400 | 342.2 | 334.9 | 349.5 | 0% | 0.994 | -0.088 | 0.047 | 0 | 0 |
| 2024-05-24 | 410 | 332.3 | 325 | 339.6 | 0% | 0.994 | -0.09 | 0.05 | 0 | 0 |
| 2024-05-24 | 420 | 322.35 | 315.1 | 329.6 | 0% | 0.994 | -0.09 | 0.049 | 0 | 0 |
| 2024-05-24 | 430 | 312.45 | 305.2 | 319.7 | 0% | 0.994 | -0.092 | 0.052 | 0 | 0 |
| 2024-05-24 | 440 | 302.55 | 295.3 | 309.8 | 0% | 0.993 | -0.094 | 0.055 | 0 | 0 |
| 2024-05-24 | 450 | 292.6 | 285.4 | 299.8 | 0% | 0.993 | -0.094 | 0.054 | 0 | 0 |
| 2024-05-24 | 460 | 282.75 | 275.5 | 290 | 0% | 0.992 | -0.099 | 0.063 | 0 | 0 |
| 2024-05-24 | 470 | 272.85 | 265.6 | 280.1 | 0% | 0.991 | -0.101 | 0.067 | 9 | 0 |
| 2024-05-24 | 480 | 262.4 | 255.8 | 269 | 0% | 0.942 | -0.308 | 0.335 | 9 | 0 |
| 2024-05-24 | 490 | 252.75 | 245.9 | 259.6 | 0% | 0.995 | -0.088 | 0.039 | 0 | 0 |
| 2024-05-24 | 500 | 242.85 | 236 | 249.7 | 0% | 0.995 | -0.09 | 0.043 | 1 | 0 |
| 2024-05-24 | 510 | 232.95 | 226.1 | 239.8 | 0% | 0.994 | -0.093 | 0.047 | 0 | 0 |
| 2024-05-24 | 520 | 223.35 | 216.1 | 230.6 | 0% | 0.988 | -0.111 | 0.09 | 0 | 0 |
| 2024-05-24 | 530 | 213.95 | 206.5 | 221.4 | 0% | 0.979 | -0.136 | 0.144 | 1 | 0 |
| 2024-05-24 | 540 | 204.05 | 197.3 | 210.8 | 0% | 0.978 | -0.137 | 0.151 | 49 | 0 |
| 2024-05-24 | 550 | 192.9 | 187 | 198.8 | 0% | 0.929 | -0.278 | 0.391 | 0 | 0 |
| 2024-05-24 | 560 | 184.15 | 177.3 | 191 | 0% | 0.977 | -0.136 | 0.158 | 9 | 0 |
| 2024-05-24 | 570 | 173.85 | 168 | 179.7 | 0% | 0.983 | -0.121 | 0.122 | 3 | 2 |
| 2024-05-24 | 580 | 163.95 | 158 | 169.9 | 0% | 0.981 | -0.122 | 0.131 | 0 | 0 |
| 2024-05-24 | 590 | 154.05 | 148 | 160.1 | 0% | 0.98 | -0.124 | 0.139 | 33 | 0 |
| 2024-05-24 | 600 | 145.2 | 138.5 | 151.9 | 0% | 0.958 | -0.163 | 0.258 | 0 | 0 |
| 2024-05-24 | 610 | 135.65 | 130.4 | 140.9 | 0% | 0.949 | -0.174 | 0.3 | 16 | 0 |
| 2024-05-24 | 620 | 125.6 | 120.3 | 130.9 | 0% | 0.948 | -0.17 | 0.304 | 9 | 0 |
| 2024-05-24 | 630 | 116.2 | 111 | 121.4 | 0% | 0.936 | -0.183 | 0.361 | 14 | 0 |
| 2024-05-24 | 640 | 107.1 | 101.6 | 112.6 | 0% | 0.918 | -0.202 | 0.435 | 29 | 2 |
| 2024-05-24 | 650 | 98.05 | 94.1 | 102 | 0% | 0.899 | -0.218 | 0.508 | 38 | 0 |
| 2024-05-24 | 660 | 88.3 | 85 | 91.6 | 0% | 0.888 | -0.218 | 0.545 | 43 | 0 |
| 2024-05-24 | 670 | 80.2 | 77.5 | 82.9 | 0% | 0.845 | -0.259 | 0.684 | 36 | 5 |
| 2024-05-24 | 680 | 71.8 | 68.9 | 74.7 | 0% | 0.823 | -0.262 | 0.743 | 23 | 1 |
| 2024-05-24 | 690 | 63.8 | 60.8 | 66.8 | 0% | 0.787 | -0.277 | 0.832 | 33 | 0 |
| 2024-05-24 | 700 | 57.25 | 55.1 | 59.4 | 0% | 0.739 | -0.303 | 0.931 | 138 | 6 |
| 2024-05-24 | 710 | 49.95 | 48.3 | 51.6 | 0% | 0.696 | -0.312 | 1.002 | 81 | 3 |
| 2024-05-24 | 720 | 43.55 | 42.4 | 44.7 | -28.1% | 0.648 | -0.322 | 1.064 | 93 | 2 |
| 2024-05-24 | 730 | 37.7 | 36.9 | 38.5 | 0% | 0.597 | -0.327 | 1.11 | 151 | 3 |
| 2024-05-24 | 740 | 32.2 | 31.6 | 32.8 | 0% | 0.545 | -0.326 | 1.136 | 158 | 49 |
| 2024-05-24 | 750 | 27.2 | 26.7 | 27.7 | -32.4% | 0.493 | -0.325 | 1.143 | 231 | 22 |
| 2024-05-24 | 760 | 22.85 | 22.4 | 23.3 | -30% | 0.439 | -0.311 | 1.13 | 131 | 2 |
| 2024-05-24 | 770 | 18.85 | 18 | 19.7 | -44.4% | 0.387 | -0.296 | 1.097 | 288 | 12 |
| 2024-05-24 | 780 | 15.55 | 15.1 | 16 | -44.4% | 0.341 | -0.284 | 1.051 | 151 | 11 |
| 2024-05-24 | 790 | 12.45 | 11.7 | 13.2 | -40% | 0.289 | -0.255 | 0.98 | 44 | 5 |
| 2024-05-24 | 800 | 10.05 | 9.7 | 10.4 | -40.6% | 0.25 | -0.238 | 0.911 | 101 | 22 |
| 2024-05-24 | 810 | 8.1 | 7.7 | 8.5 | -55.5% | 0.207 | -0.209 | 0.82 | 83 | 164 |
| 2024-05-24 | 820 | 6.6 | 6.1 | 7.1 | -44.3% | 0.176 | -0.19 | 0.742 | 40 | 68 |
| 2024-05-24 | 830 | 5.45 | 4.9 | 6 | -36.8% | 0.153 | -0.177 | 0.678 | 37 | 1 |
| 2024-05-24 | 840 | 4.2 | 3.5 | 4.9 | -37.2% | 0.127 | -0.154 | 0.595 | 35 | 2 |
| 2024-05-24 | 850 | 3.2 | 3 | 3.4 | -45.7% | 0.095 | -0.121 | 0.486 | 359 | 3 |
| 2024-05-24 | 860 | 2.55 | 2.35 | 2.75 | 0% | 0.083 | -0.112 | 0.44 | 43 | 4 |
| 2024-05-24 | 870 | 2 | 1.8 | 2.2 | 0% | 0.065 | -0.091 | 0.363 | 24 | 1 |
| 2024-05-24 | 880 | 1.575 | 1.4 | 1.75 | 0% | 0.053 | -0.078 | 0.308 | 30 | 1 |
| 2024-05-24 | 890 | 1.275 | 1.05 | 1.5 | 0% | 0.043 | -0.067 | 0.264 | 6 | 0 |
| 2024-05-24 | 900 | 1.1 | 1.05 | 1.15 | 0% | 0.037 | -0.061 | 0.234 | 20 | 1 |
| 2024-05-24 | 910 | 0.825 | 0.65 | 1 | 0% | 0.029 | -0.049 | 0.19 | 5 | 0 |
| 2024-05-24 | 920 | 0.7 | 0.5 | 0.9 | 0% | 0.025 | -0.044 | 0.166 | 1 | 0 |
| 2024-05-24 | 930 | 0.575 | 0.4 | 0.75 | 0% | 0.021 | -0.038 | 0.142 | 0 | 0 |
| 2024-05-24 | 940 | 0.475 | 0.3 | 0.65 | 0% | 0.017 | -0.033 | 0.122 | 12 | 0 |
| 2024-05-24 | 950 | 0.425 | 0.25 | 0.6 | 0% | 0.015 | -0.03 | 0.11 | 7 | 0 |
| 2024-05-24 | 960 | 0.375 | 0.2 | 0.55 | 0% | 0.013 | -0.027 | 0.099 | 3 | 0 |
| 2024-05-24 | 970 | 0.325 | 0.15 | 0.5 | 0% | 0.012 | -0.025 | 0.087 | 0 | 0 |
| 2024-05-24 | 980 | 0.275 | 0.1 | 0.45 | 0% | 0.01 | -0.022 | 0.076 | 2 | 0 |
| 2024-05-24 | 990 | 0.625 | 0.05 | 1.2 | 0% | 0.018 | -0.042 | 0.129 | 5 | 0 |
| 2024-05-24 | 1,000 | 0.575 | 0.1 | 1.05 | 0% | 0.017 | -0.04 | 0.12 | 39 | 0 |
| 2024-05-24 | 1,010 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,020 | 2.625 | 0.05 | 5.2 | 0% | 0.05 | -0.131 | 0.296 | 3 | 0 |
| 2024-05-24 | 1,030 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,040 | 2 | 0 | 4 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 1,060 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-24 | 1,080 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,100 | 2 | 0 | 4 | 0% | 0 | 0 | 0 | 43 | 0 |
| 2024-05-24 | 1,120 | 2 | 0 | 4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,140 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,160 | 2 | 0 | 4 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-24 | 1,180 | 0.2 | 0.05 | 0.35 | 0% | 0.005 | -0.018 | 0.043 | 12 | 0 |
