| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 33.41 | 81 | 88 | 5,374 | 9,319 | 162 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 175 | 570.3 | 563.4 | 577.2 | 0% | 0.996 | -0.036 | 0.071 | 5 | 0 |
| 2024-05-24 | 180 | 565.6 | 558.6 | 572.6 | 0% | 0.995 | -0.039 | 0.081 | 2 | 0 |
| 2024-05-24 | 185 | 560.9 | 554 | 567.8 | 0% | 0.995 | -0.041 | 0.091 | 0 | 0 |
| 2024-05-24 | 190 | 556 | 549 | 563 | 0% | 0.995 | -0.041 | 0.088 | 1 | 0 |
| 2024-05-24 | 195 | 551.2 | 544.2 | 558.2 | 0% | 0.995 | -0.042 | 0.091 | 1 | 0 |
| 2024-05-24 | 200 | 546.4 | 539.4 | 553.4 | 0% | 0.995 | -0.043 | 0.094 | 74 | 0 |
| 2024-05-24 | 210 | 536.8 | 529.8 | 543.8 | 0% | 0.994 | -0.045 | 0.101 | 2 | 0 |
| 2024-05-24 | 220 | 527.2 | 520.2 | 534.2 | 0% | 0.994 | -0.047 | 0.108 | 0 | 0 |
| 2024-05-24 | 230 | 517.55 | 510.7 | 524.4 | 0% | 0.993 | -0.048 | 0.112 | 0 | 0 |
| 2024-05-24 | 240 | 507.7 | 501.1 | 514.3 | 0% | 0.994 | -0.047 | 0.101 | 1 | 0 |
| 2024-05-24 | 250 | 498.05 | 491.5 | 504.6 | 0% | 0.994 | -0.049 | 0.104 | 5 | 0 |
| 2024-05-24 | 260 | 489.35 | 481.9 | 496.8 | 0% | 0.989 | -0.06 | 0.175 | 4 | 0 |
| 2024-05-24 | 270 | 479.75 | 472.3 | 487.2 | 0% | 0.988 | -0.062 | 0.183 | 1 | 0 |
| 2024-05-24 | 280 | 470.25 | 462.8 | 477.7 | 0% | 0.987 | -0.065 | 0.198 | 3 | 0 |
| 2024-05-24 | 290 | 459.85 | 453.2 | 466.5 | 0% | 0.99 | -0.059 | 0.153 | 2 | 0 |
| 2024-05-24 | 300 | 450.15 | 443.6 | 456.7 | 0% | 0.99 | -0.06 | 0.153 | 40 | 0 |
| 2024-05-24 | 310 | 440.9 | 434.2 | 447.6 | 0% | 0.988 | -0.065 | 0.19 | 5 | 0 |
| 2024-05-24 | 320 | 431.25 | 424.5 | 438 | 0% | 0.987 | -0.067 | 0.195 | 4 | 0 |
| 2024-05-24 | 330 | 422.5 | 415 | 430 | 0% | 0.982 | -0.076 | 0.263 | 3 | 0 |
| 2024-05-24 | 340 | 413.2 | 405.7 | 420.7 | 0% | 0.98 | -0.08 | 0.293 | 2 | 0 |
| 2024-05-24 | 350 | 403.35 | 395.9 | 410.8 | 0% | 0.98 | -0.08 | 0.289 | 7 | 0 |
| 2024-05-24 | 360 | 393.8 | 386.4 | 401.2 | 0% | 0.979 | -0.082 | 0.304 | 10 | 0 |
| 2024-05-24 | 370 | 384.4 | 377 | 391.8 | 0% | 0.977 | -0.085 | 0.329 | 9 | 0 |
| 2024-05-24 | 380 | 374.9 | 367.4 | 382.4 | 0% | 0.975 | -0.088 | 0.348 | 4 | 0 |
| 2024-05-24 | 390 | 365.5 | 358 | 373 | 0% | 0.973 | -0.091 | 0.373 | 17 | 0 |
| 2024-05-24 | 400 | 356 | 348.5 | 363.5 | 0% | 0.971 | -0.093 | 0.393 | 28 | 0 |
| 2024-05-24 | 410 | 345.85 | 338.5 | 353.2 | 0% | 0.973 | -0.09 | 0.372 | 11 | 0 |
| 2024-05-24 | 420 | 336.45 | 329.1 | 343.8 | 0% | 0.971 | -0.093 | 0.4 | 16 | 0 |
| 2024-05-24 | 430 | 327.3 | 320.2 | 334.4 | 0% | 0.966 | -0.098 | 0.444 | 10 | 0 |
| 2024-05-24 | 440 | 317.75 | 310.4 | 325.1 | 0% | 0.965 | -0.1 | 0.464 | 17 | 0 |
| 2024-05-24 | 450 | 308.9 | 301.8 | 316 | 0% | 0.959 | -0.106 | 0.526 | 24 | 0 |
| 2024-05-24 | 460 | 299.9 | 292.5 | 307.3 | 0% | 0.954 | -0.111 | 0.578 | 13 | 0 |
| 2024-05-24 | 470 | 290.4 | 282.9 | 297.9 | 0% | 0.951 | -0.113 | 0.603 | 82 | 0 |
| 2024-05-24 | 480 | 281.35 | 274.3 | 288.4 | 0% | 0.946 | -0.117 | 0.652 | 16 | 0 |
| 2024-05-24 | 490 | 272.75 | 266.7 | 278.8 | 0% | 0.939 | -0.124 | 0.723 | 59 | 0 |
| 2024-05-24 | 500 | 263.75 | 257.7 | 269.8 | 0% | 0.933 | -0.128 | 0.774 | 130 | 0 |
| 2024-05-24 | 510 | 253.45 | 247.6 | 259.3 | 0% | 0.934 | -0.125 | 0.765 | 9 | 0 |
| 2024-05-24 | 520 | 245.85 | 239.9 | 251.8 | 0% | 0.921 | -0.136 | 0.879 | 17 | 0 |
| 2024-05-24 | 530 | 237.2 | 231 | 243.4 | 0% | 0.913 | -0.14 | 0.944 | 94 | 0 |
| 2024-05-24 | 540 | 228.75 | 222.3 | 235.2 | 0% | 0.904 | -0.146 | 1.015 | 116 | 0 |
| 2024-05-24 | 550 | 219.7 | 214.2 | 225.2 | 0% | 0.897 | -0.148 | 1.064 | 78 | 0 |
| 2024-05-24 | 560 | 212.5 | 209.3 | 215.7 | 0% | 0.883 | -0.158 | 1.17 | 37 | 0 |
| 2024-05-24 | 570 | 203.65 | 200.7 | 206.6 | 0% | 0.875 | -0.16 | 1.225 | 43 | 0 |
| 2024-05-24 | 580 | 195.7 | 192.8 | 198.6 | 0% | 0.863 | -0.165 | 1.303 | 41 | 0 |
| 2024-05-24 | 590 | 187.8 | 184.8 | 190.8 | 0% | 0.851 | -0.17 | 1.379 | 38 | 0 |
| 2024-05-24 | 600 | 180.05 | 177.1 | 183 | 0% | 0.839 | -0.175 | 1.455 | 399 | 1 |
| 2024-05-24 | 610 | 173.9 | 169.7 | 178.1 | 0% | 0.821 | -0.184 | 1.556 | 13 | 0 |
| 2024-05-24 | 620 | 164.4 | 161 | 167.8 | 0% | 0.813 | -0.182 | 1.598 | 15 | 0 |
| 2024-05-24 | 630 | 157.05 | 153.8 | 160.3 | 0% | 0.799 | -0.187 | 1.673 | 35 | 0 |
| 2024-05-24 | 640 | 149.9 | 147.3 | 152.5 | 0% | 0.783 | -0.191 | 1.747 | 286 | 1 |
| 2024-05-24 | 650 | 141.95 | 138.2 | 145.7 | 0% | 0.77 | -0.192 | 1.809 | 231 | 0 |
| 2024-05-24 | 660 | 135.8 | 133.6 | 138 | 0% | 0.751 | -0.197 | 1.886 | 149 | 0 |
| 2024-05-24 | 670 | 129.6 | 127.3 | 131.9 | 0% | 0.733 | -0.201 | 1.955 | 147 | 0 |
| 2024-05-24 | 680 | 123.05 | 121 | 125.1 | 0% | 0.716 | -0.203 | 2.017 | 39 | 0 |
| 2024-05-24 | 690 | 118.1 | 115.2 | 121 | 0% | 0.696 | -0.208 | 2.08 | 32 | 0 |
| 2024-05-24 | 700 | 110.85 | 109.1 | 112.6 | -16.9% | 0.679 | -0.209 | 2.132 | 117 | 2 |
| 2024-05-24 | 710 | 105.85 | 103.4 | 108.3 | 0% | 0.66 | -0.211 | 2.181 | 111 | 0 |
| 2024-05-24 | 720 | 100.25 | 97.9 | 102.6 | 0% | 0.641 | -0.212 | 2.225 | 190 | 0 |
| 2024-05-24 | 740 | 89.55 | 87.5 | 91.6 | 0% | 0.602 | -0.213 | 2.296 | 182 | 0 |
| 2024-05-24 | 760 | 78.75 | 77.5 | 80 | 0% | 0.562 | -0.21 | 2.345 | 177 | 1 |
| 2024-05-24 | 780 | 69.85 | 68.9 | 70.8 | -19.7% | 0.522 | -0.208 | 2.37 | 79 | 3 |
| 2024-05-24 | 800 | 61.55 | 60.6 | 62.5 | -15.3% | 0.482 | -0.204 | 2.372 | 340 | 12 |
| 2024-05-24 | 820 | 53.95 | 53.1 | 54.8 | 0% | 0.443 | -0.198 | 2.35 | 184 | 2 |
| 2024-05-24 | 840 | 47.2 | 46.3 | 48.1 | -15.1% | 0.404 | -0.19 | 2.305 | 232 | 27 |
| 2024-05-24 | 860 | 41.1 | 40.2 | 42 | -19.4% | 0.368 | -0.182 | 2.242 | 74 | 1 |
| 2024-05-24 | 880 | 35.55 | 34.7 | 36.4 | -20.2% | 0.332 | -0.173 | 2.16 | 84 | 1 |
| 2024-05-24 | 900 | 30.75 | 29.8 | 31.7 | -25.3% | 0.299 | -0.163 | 2.065 | 211 | 3 |
| 2024-05-24 | 920 | 26.65 | 25.9 | 27.4 | -18.9% | 0.268 | -0.153 | 1.962 | 45 | 9 |
| 2024-05-24 | 940 | 22.9 | 22.1 | 23.7 | -15.9% | 0.239 | -0.143 | 1.847 | 108 | 2 |
| 2024-05-24 | 960 | 19.65 | 19 | 20.3 | 0% | 0.213 | -0.132 | 1.728 | 115 | 0 |
| 2024-05-24 | 980 | 16.75 | 16.1 | 17.4 | 0% | 0.188 | -0.121 | 1.604 | 97 | 0 |
| 2024-05-24 | 1,000 | 14.35 | 13.8 | 14.9 | -23.8% | 0.164 | -0.11 | 1.474 | 96 | 11 |
| 2024-05-24 | 1,020 | 12.2 | 11.6 | 12.8 | -12.3% | 0.146 | -0.101 | 1.361 | 29 | 1 |
| 2024-05-24 | 1,040 | 10.3 | 9.7 | 10.9 | 0% | 0.127 | -0.092 | 1.24 | 49 | 0 |
| 2024-05-24 | 1,060 | 8.8 | 8.2 | 9.4 | 0% | 0.112 | -0.083 | 1.13 | 334 | 2 |
| 2024-05-24 | 1,080 | 7.45 | 6.9 | 8 | 0% | 0.097 | -0.075 | 1.022 | 16 | 0 |
| 2024-05-24 | 1,100 | 6.35 | 5.8 | 6.9 | 0% | 0.085 | -0.067 | 0.925 | 19 | 0 |
| 2024-05-24 | 1,120 | 5.35 | 4.8 | 5.9 | 0% | 0.073 | -0.06 | 0.829 | 2 | 0 |
| 2024-05-24 | 1,140 | 4.55 | 4 | 5.1 | 0% | 0.064 | -0.054 | 0.744 | 14 | 0 |
| 2024-05-24 | 1,160 | 3.9 | 3.4 | 4.4 | 0% | 0.056 | -0.048 | 0.67 | 5 | 0 |
| 2024-05-24 | 1,180 | 3.325 | 2.85 | 3.8 | 0% | 0.05 | -0.045 | 0.617 | 37 | 2 |
