| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 33.87 | 12 | 230 | 286 | 1,097 | 140 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 350 | 400.65 | 393.4 | 407.9 | 0% | 0.987 | -0.071 | 0.183 | 0 | 0 |
| 2024-05-24 | 360 | 391.35 | 384.3 | 398.4 | 0% | 0.984 | -0.077 | 0.22 | 0 | 0 |
| 2024-05-24 | 370 | 381.65 | 374.4 | 388.9 | 0% | 0.984 | -0.078 | 0.226 | 0 | 0 |
| 2024-05-24 | 380 | 372.3 | 364.8 | 379.8 | 0% | 0.981 | -0.083 | 0.258 | 0 | 0 |
| 2024-05-24 | 390 | 362.8 | 355.3 | 370.3 | 0% | 0.979 | -0.086 | 0.28 | 0 | 0 |
| 2024-05-24 | 400 | 353.45 | 346 | 360.9 | 0% | 0.976 | -0.09 | 0.313 | 0 | 0 |
| 2024-05-24 | 410 | 344.25 | 336.8 | 351.7 | 0% | 0.972 | -0.096 | 0.354 | 0 | 0 |
| 2024-05-24 | 420 | 334.1 | 326.8 | 341.4 | 0% | 0.974 | -0.093 | 0.334 | 0 | 0 |
| 2024-05-24 | 430 | 324.6 | 317.4 | 331.8 | 0% | 0.972 | -0.096 | 0.357 | 0 | 0 |
| 2024-05-24 | 440 | 315.2 | 307.9 | 322.5 | 0% | 0.969 | -0.099 | 0.388 | 0 | 0 |
| 2024-05-24 | 450 | 305.65 | 298.8 | 312.5 | 0% | 0.967 | -0.101 | 0.41 | 0 | 0 |
| 2024-05-24 | 460 | 296.7 | 289.5 | 303.9 | 0% | 0.961 | -0.108 | 0.47 | 0 | 0 |
| 2024-05-24 | 470 | 286.9 | 279.9 | 293.9 | 0% | 0.96 | -0.108 | 0.477 | 0 | 0 |
| 2024-05-24 | 480 | 277.45 | 270.7 | 284.2 | 0% | 0.957 | -0.111 | 0.507 | 0 | 0 |
| 2024-05-24 | 490 | 268.95 | 261.9 | 276 | 0% | 0.948 | -0.12 | 0.593 | 0 | 0 |
| 2024-05-24 | 500 | 260.6 | 255.1 | 266.1 | 0% | 0.938 | -0.13 | 0.68 | 6 | 0 |
| 2024-05-24 | 520 | 243.35 | 238.6 | 248.1 | 0% | 0.922 | -0.143 | 0.815 | 1 | 0 |
| 2024-05-24 | 540 | 224.9 | 220.1 | 229.7 | 0% | 0.911 | -0.148 | 0.9 | 2 | 0 |
| 2024-05-24 | 560 | 207.35 | 202.3 | 212.4 | 0% | 0.895 | -0.157 | 1.02 | 2 | 0 |
| 2024-05-24 | 580 | 191.5 | 187.8 | 195.2 | 0% | 0.869 | -0.171 | 1.186 | 0 | 0 |
| 2024-05-24 | 590 | 182.95 | 178.8 | 187.1 | 0% | 0.859 | -0.175 | 1.248 | 2 | 0 |
| 2024-05-24 | 600 | 175.15 | 171.6 | 178.7 | 0% | 0.846 | -0.18 | 1.327 | 6 | 0 |
| 2024-05-24 | 610 | 167.5 | 164.2 | 170.8 | 0% | 0.832 | -0.186 | 1.405 | 1 | 0 |
| 2024-05-24 | 620 | 159.8 | 156.1 | 163.5 | 0% | 0.818 | -0.191 | 1.478 | 4 | 0 |
| 2024-05-24 | 630 | 151.8 | 148.2 | 155.4 | 0% | 0.804 | -0.194 | 1.545 | 7 | 0 |
| 2024-05-24 | 640 | 144.35 | 139.8 | 148.9 | 0% | 0.789 | -0.198 | 1.617 | 2 | 0 |
| 2024-05-24 | 650 | 136.95 | 133 | 140.9 | 0% | 0.773 | -0.201 | 1.686 | 9 | 0 |
| 2024-05-24 | 660 | 130.65 | 127.5 | 133.8 | 0% | 0.754 | -0.207 | 1.762 | 1 | 0 |
| 2024-05-24 | 670 | 123.85 | 120.7 | 127 | 0% | 0.736 | -0.21 | 1.828 | 0 | 0 |
| 2024-05-24 | 680 | 117.35 | 114.4 | 120.3 | 0% | 0.717 | -0.214 | 1.891 | 0 | 0 |
| 2024-05-24 | 690 | 110.5 | 108.3 | 112.7 | 0% | 0.699 | -0.215 | 1.947 | 3 | 0 |
| 2024-05-24 | 700 | 104.95 | 103.1 | 106.8 | 0% | 0.678 | -0.219 | 2.003 | 8 | 0 |
| 2024-05-24 | 710 | 100.1 | 97.5 | 102.7 | 0% | 0.657 | -0.223 | 2.054 | 7 | 0 |
| 2024-05-24 | 720 | 94.05 | 91.4 | 96.7 | 0% | 0.637 | -0.223 | 2.097 | 11 | 0 |
| 2024-05-24 | 730 | 88.6 | 86.3 | 90.9 | 0% | 0.616 | -0.224 | 2.134 | 8 | 0 |
| 2024-05-24 | 740 | 82.5 | 81.1 | 83.9 | 0% | 0.595 | -0.222 | 2.165 | 6 | 9 |
| 2024-05-24 | 750 | 77.45 | 76 | 78.9 | 0% | 0.574 | -0.222 | 2.191 | 12 | 1 |
| 2024-05-24 | 760 | 72.55 | 71.2 | 73.9 | 0% | 0.553 | -0.221 | 2.21 | 13 | 0 |
| 2024-05-24 | 770 | 68.15 | 67.2 | 69.1 | 0% | 0.531 | -0.22 | 2.223 | 5 | 2 |
| 2024-05-24 | 780 | 64.4 | 62.9 | 65.9 | 0% | 0.511 | -0.219 | 2.228 | 13 | 0 |
| 2024-05-24 | 790 | 59.65 | 58.7 | 60.6 | 0% | 0.489 | -0.216 | 2.228 | 13 | 0 |
| 2024-05-24 | 800 | 55.7 | 54.8 | 56.6 | 0% | 0.467 | -0.213 | 2.222 | 24 | 0 |
| 2024-05-24 | 810 | 51.3 | 50 | 52.6 | 0% | 0.445 | -0.208 | 2.208 | 1 | 0 |
| 2024-05-24 | 820 | 48.35 | 47.5 | 49.2 | 0% | 0.426 | -0.206 | 2.191 | 4 | 0 |
| 2024-05-24 | 830 | 45 | 44.2 | 45.8 | 0% | 0.406 | -0.202 | 2.167 | 0 | 0 |
| 2024-05-24 | 840 | 42.4 | 41 | 43.8 | 0% | 0.387 | -0.199 | 2.14 | 18 | 0 |
| 2024-05-24 | 850 | 38.7 | 38.1 | 39.3 | 0% | 0.366 | -0.192 | 2.102 | 3 | 0 |
| 2024-05-24 | 860 | 35.95 | 35.1 | 36.8 | 0% | 0.347 | -0.187 | 2.063 | 1 | 0 |
| 2024-05-24 | 870 | 33.2 | 32.4 | 34 | 0% | 0.328 | -0.182 | 2.019 | 5 | 0 |
| 2024-05-24 | 880 | 30.7 | 29.9 | 31.5 | 0% | 0.31 | -0.176 | 1.972 | 6 | 0 |
| 2024-05-24 | 890 | 28.6 | 27.9 | 29.3 | 0% | 0.294 | -0.171 | 1.924 | 0 | 0 |
| 2024-05-24 | 900 | 26.2 | 25.4 | 27 | 0% | 0.276 | -0.165 | 1.868 | 7 | 0 |
| 2024-05-24 | 910 | 24.35 | 23.7 | 25 | 0% | 0.261 | -0.16 | 1.815 | 0 | 0 |
| 2024-05-24 | 920 | 22.45 | 21.8 | 23.1 | 0% | 0.245 | -0.154 | 1.757 | 5 | 0 |
| 2024-05-24 | 930 | 20.6 | 20.1 | 21.1 | 0% | 0.23 | -0.147 | 1.696 | 0 | 0 |
| 2024-05-24 | 940 | 18.95 | 18.4 | 19.5 | 0% | 0.216 | -0.141 | 1.635 | 4 | 0 |
| 2024-05-24 | 950 | 17.55 | 17 | 18.1 | 0% | 0.203 | -0.136 | 1.577 | 0 | 0 |
| 2024-05-24 | 960 | 16.1 | 15.5 | 16.7 | 0% | 0.19 | -0.13 | 1.514 | 3 | 0 |
| 2024-05-24 | 970 | 14.8 | 14.2 | 15.4 | 0% | 0.177 | -0.124 | 1.452 | 0 | 0 |
| 2024-05-24 | 980 | 13.6 | 13 | 14.2 | 0% | 0.166 | -0.118 | 1.391 | 0 | 0 |
| 2024-05-24 | 1,000 | 11.4 | 10.9 | 11.9 | 0% | 0.144 | -0.107 | 1.267 | 21 | 0 |
| 2024-05-24 | 1,020 | 9.55 | 9 | 10.1 | 0% | 0.125 | -0.096 | 1.148 | 16 | 0 |
| 2024-05-24 | 1,040 | 7.9 | 7.3 | 8.5 | 0% | 0.107 | -0.085 | 1.028 | 6 | 0 |
| 2024-05-24 | 1,060 | 6.75 | 6.3 | 7.2 | 0% | 0.093 | -0.077 | 0.931 | 0 | 0 |
| 2024-05-24 | 1,080 | 5.65 | 5.2 | 6.1 | 0% | 0.08 | -0.069 | 0.832 | 0 | 0 |
| 2024-05-24 | 1,100 | 4.75 | 4.3 | 5.2 | 0% | 0.069 | -0.061 | 0.743 | 3 | 0 |
| 2024-05-24 | 1,120 | 3.95 | 3.5 | 4.4 | 0% | 0.059 | -0.054 | 0.657 | 1 | 0 |
| 2024-05-24 | 1,140 | 3.325 | 2.85 | 3.8 | 0% | 0.051 | -0.048 | 0.584 | 0 | 0 |
| 2024-05-24 | 1,160 | 2.825 | 2.35 | 3.3 | 0% | 0.044 | -0.042 | 0.52 | 4 | 0 |
| 2024-05-24 | 1,180 | 2.425 | 2 | 2.85 | 0% | 0.038 | -0.038 | 0.465 | 12 | 0 |
