| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 32.49 | 350 | 71 | 1,600 | 4,150 | 138 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 330 | 414.55 | 407.6 | 421.5 | 0% | 0.997 | -0.058 | 0.042 | 0 | 0 |
| 2024-05-24 | 340 | 405.25 | 397.8 | 412.7 | 0% | 0.992 | -0.074 | 0.093 | 0 | 0 |
| 2024-05-24 | 350 | 395.3 | 388 | 402.6 | 0% | 0.993 | -0.072 | 0.085 | 1 | 0 |
| 2024-05-24 | 360 | 385.5 | 378.2 | 392.8 | 0% | 0.992 | -0.074 | 0.09 | 0 | 0 |
| 2024-05-24 | 370 | 376 | 368.5 | 383.5 | 0% | 0.989 | -0.083 | 0.12 | 0 | 0 |
| 2024-05-24 | 380 | 366.2 | 358.7 | 373.7 | 0% | 0.989 | -0.085 | 0.126 | 0 | 0 |
| 2024-05-24 | 390 | 356.25 | 348.9 | 363.6 | 0% | 0.989 | -0.083 | 0.119 | 0 | 0 |
| 2024-05-24 | 400 | 346.35 | 339.1 | 353.6 | 0% | 0.99 | -0.083 | 0.116 | 1 | 0 |
| 2024-05-24 | 410 | 336.7 | 329.4 | 344 | 0% | 0.988 | -0.088 | 0.136 | 0 | 0 |
| 2024-05-24 | 420 | 326.85 | 319.6 | 334.1 | 0% | 0.987 | -0.089 | 0.138 | 0 | 0 |
| 2024-05-24 | 430 | 317.15 | 309.9 | 324.4 | 0% | 0.986 | -0.093 | 0.153 | 0 | 0 |
| 2024-05-24 | 440 | 308.35 | 301.6 | 315.1 | 0% | 0.976 | -0.113 | 0.236 | 0 | 0 |
| 2024-05-24 | 450 | 297.75 | 290.8 | 304.7 | 0% | 0.982 | -0.1 | 0.185 | 0 | 0 |
| 2024-05-24 | 460 | 288.1 | 280.7 | 295.5 | 0% | 0.98 | -0.104 | 0.206 | 1 | 0 |
| 2024-05-24 | 470 | 277.65 | 271 | 284.3 | 0% | 0.986 | -0.093 | 0.153 | 0 | 0 |
| 2024-05-24 | 480 | 268.5 | 261.4 | 275.6 | 0% | 0.978 | -0.107 | 0.224 | 0 | 0 |
| 2024-05-24 | 490 | 258.75 | 251.6 | 265.9 | 0% | 0.976 | -0.11 | 0.238 | 0 | 0 |
| 2024-05-24 | 500 | 249.7 | 242.4 | 257 | 0% | 0.967 | -0.124 | 0.307 | 2 | 0 |
| 2024-05-24 | 510 | 239.05 | 232.4 | 245.7 | 0% | 0.975 | -0.111 | 0.25 | 0 | 0 |
| 2024-05-24 | 520 | 230 | 222.9 | 237.1 | 0% | 0.965 | -0.124 | 0.324 | 1 | 0 |
| 2024-05-24 | 530 | 220.9 | 213.4 | 228.4 | 0% | 0.957 | -0.136 | 0.388 | 0 | 0 |
| 2024-05-24 | 540 | 211.2 | 203.9 | 218.5 | 0% | 0.953 | -0.138 | 0.409 | 1 | 0 |
| 2024-05-24 | 550 | 202 | 195 | 209 | 0% | 0.945 | -0.146 | 0.464 | 2 | 0 |
| 2024-05-24 | 560 | 192.55 | 187.5 | 197.6 | 0% | 0.94 | -0.151 | 0.503 | 7 | 0 |
| 2024-05-24 | 570 | 183.65 | 178.5 | 188.8 | 0% | 0.929 | -0.162 | 0.573 | 4 | 0 |
| 2024-05-24 | 580 | 174.35 | 169.3 | 179.4 | 0% | 0.921 | -0.167 | 0.62 | 0 | 0 |
| 2024-05-24 | 590 | 165.1 | 159.7 | 170.5 | 0% | 0.912 | -0.172 | 0.67 | 3 | 0 |
| 2024-05-24 | 600 | 156.35 | 150.9 | 161.8 | 0% | 0.899 | -0.182 | 0.743 | 23 | 0 |
| 2024-05-24 | 610 | 146.95 | 143.7 | 150.2 | 0% | 0.891 | -0.184 | 0.787 | 1 | 0 |
| 2024-05-24 | 620 | 138.55 | 135.4 | 141.7 | 0% | 0.874 | -0.194 | 0.87 | 2 | 0 |
| 2024-05-24 | 630 | 130.15 | 126.9 | 133.4 | 0% | 0.857 | -0.203 | 0.948 | 10 | 0 |
| 2024-05-24 | 640 | 122.35 | 118.9 | 125.8 | 0% | 0.836 | -0.214 | 1.038 | 4 | 0 |
| 2024-05-24 | 650 | 113.8 | 110.7 | 116.9 | 0% | 0.819 | -0.219 | 1.105 | 10 | 0 |
| 2024-05-24 | 660 | 107.3 | 103.3 | 111.3 | 0% | 0.791 | -0.234 | 1.207 | 10 | 0 |
| 2024-05-24 | 670 | 99.45 | 97.1 | 101.8 | 0% | 0.77 | -0.239 | 1.276 | 17 | 1 |
| 2024-05-24 | 680 | 92.95 | 89.1 | 96.8 | 0% | 0.742 | -0.249 | 1.356 | 4 | 0 |
| 2024-05-24 | 690 | 86.15 | 84.5 | 87.8 | 0% | 0.716 | -0.255 | 1.424 | 7 | 0 |
| 2024-05-24 | 700 | 79.75 | 78.5 | 81 | 0% | 0.688 | -0.26 | 1.485 | 56 | 1 |
| 2024-05-24 | 710 | 73.4 | 72 | 74.8 | 0% | 0.66 | -0.264 | 1.539 | 67 | 0 |
| 2024-05-24 | 720 | 67.75 | 66.5 | 69 | 0% | 0.63 | -0.267 | 1.585 | 33 | 0 |
| 2024-05-24 | 730 | 62.05 | 60.7 | 63.4 | 0% | 0.6 | -0.27 | 1.622 | 40 | 2 |
| 2024-05-24 | 740 | 57.05 | 56.3 | 57.8 | 0% | 0.57 | -0.269 | 1.649 | 59 | 308 |
| 2024-05-24 | 750 | 51.85 | 51 | 52.7 | 0% | 0.539 | -0.264 | 1.667 | 86 | 7 |
| 2024-05-24 | 760 | 47.2 | 46.3 | 48.1 | 0% | 0.509 | -0.265 | 1.675 | 82 | 0 |
| 2024-05-24 | 770 | 42.95 | 42 | 43.9 | 0% | 0.479 | -0.262 | 1.673 | 56 | 0 |
| 2024-05-24 | 780 | 38.8 | 37.7 | 39.9 | -27.5% | 0.448 | -0.255 | 1.661 | 61 | 2 |
| 2024-05-24 | 790 | 34.95 | 33.9 | 36 | 0% | 0.419 | -0.25 | 1.64 | 25 | 0 |
| 2024-05-24 | 800 | 31.5 | 30.4 | 32.6 | -15.1% | 0.39 | -0.243 | 1.611 | 61 | 4 |
| 2024-05-24 | 810 | 27.85 | 26.6 | 29.1 | 0% | 0.36 | -0.233 | 1.571 | 30 | 0 |
| 2024-05-24 | 820 | 25.4 | 24.4 | 26.4 | 0% | 0.335 | -0.227 | 1.529 | 39 | 0 |
| 2024-05-24 | 830 | 22.75 | 21.8 | 23.7 | 0% | 0.309 | -0.218 | 1.479 | 45 | 0 |
| 2024-05-24 | 840 | 20.1 | 19.3 | 20.9 | 0% | 0.283 | -0.207 | 1.42 | 32 | 1 |
| 2024-05-24 | 860 | 16.05 | 15.2 | 16.9 | 0% | 0.238 | -0.187 | 1.299 | 67 | 0 |
| 2024-05-24 | 880 | 12.2 | 11.8 | 12.6 | 0% | 0.194 | -0.163 | 1.153 | 98 | 0 |
| 2024-05-24 | 900 | 9.45 | 9.1 | 9.8 | 0% | 0.158 | -0.141 | 1.014 | 61 | 0 |
| 2024-05-24 | 920 | 7.2 | 6.9 | 7.5 | -27.2% | 0.127 | -0.121 | 0.874 | 39 | 4 |
| 2024-05-24 | 940 | 5.6 | 5.3 | 5.9 | 0% | 0.103 | -0.103 | 0.752 | 18 | 0 |
| 2024-05-24 | 960 | 4.25 | 4 | 4.5 | 0% | 0.082 | -0.087 | 0.633 | 22 | 2 |
| 2024-05-24 | 980 | 3.2 | 2.9 | 3.5 | -41.9% | 0.066 | -0.074 | 0.539 | 47 | 1 |
| 2024-05-24 | 1,000 | 2.45 | 2.2 | 2.7 | -27.9% | 0.051 | -0.059 | 0.438 | 83 | 6 |
| 2024-05-24 | 1,020 | 1.95 | 1.65 | 2.25 | 0% | 0.041 | -0.051 | 0.371 | 130 | 0 |
| 2024-05-24 | 1,040 | 1.55 | 1.25 | 1.85 | 0% | 0.033 | -0.043 | 0.312 | 27 | 0 |
| 2024-05-24 | 1,060 | 1.25 | 0.95 | 1.55 | 0% | 0.027 | -0.037 | 0.265 | 76 | 0 |
| 2024-05-24 | 1,080 | 1.025 | 0.75 | 1.3 | 0% | 0.023 | -0.032 | 0.226 | 2 | 1 |
| 2024-05-24 | 1,100 | 0.85 | 0.55 | 1.15 | -17.2% | 0.023 | -0.034 | 0.231 | 18 | 10 |
| 2024-05-24 | 1,120 | 0.725 | 0.45 | 1 | 0% | 0.016 | -0.024 | 0.17 | 1 | 0 |
| 2024-05-24 | 1,140 | 0.625 | 0.35 | 0.9 | 0% | 0.014 | -0.022 | 0.15 | 9 | 0 |
| 2024-05-24 | 1,160 | 0.525 | 0.25 | 0.8 | 0% | 0.012 | -0.019 | 0.13 | 1 | 0 |
| 2024-05-24 | 1,180 | 0.475 | 0.2 | 0.75 | 0% | 0.011 | -0.018 | 0.118 | 18 | 0 |
