| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 34.87 | 31 | 15 | 1,710 | 1,784 | 162 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 350 | 412.45 | 404 | 420.9 | 0% | 0.97 | -0.074 | 0.515 | 0 | 0 |
| 2024-05-24 | 360 | 403.6 | 394.3 | 412.9 | 0% | 0.967 | -0.078 | 0.562 | 0 | 0 |
| 2024-05-24 | 370 | 395.05 | 386.1 | 404 | 0% | 0.963 | -0.083 | 0.625 | 0 | 0 |
| 2024-05-24 | 380 | 385.6 | 376 | 395.2 | 0% | 0.961 | -0.084 | 0.642 | 0 | 0 |
| 2024-05-24 | 390 | 377 | 368 | 386 | 0% | 0.957 | -0.088 | 0.701 | 0 | 0 |
| 2024-05-24 | 400 | 367.65 | 358 | 377.3 | 0% | 0.955 | -0.089 | 0.725 | 2 | 0 |
| 2024-05-24 | 410 | 359 | 350 | 368 | 0% | 0.951 | -0.093 | 0.782 | 0 | 0 |
| 2024-05-24 | 420 | 350.85 | 342 | 359.7 | 0% | 0.944 | -0.098 | 0.859 | 0 | 0 |
| 2024-05-24 | 430 | 340.25 | 332.1 | 348.4 | 0% | 0.947 | -0.095 | 0.831 | 0 | 0 |
| 2024-05-24 | 440 | 331.95 | 324.1 | 339.8 | 0% | 0.941 | -0.099 | 0.905 | 0 | 0 |
| 2024-05-24 | 450 | 324.5 | 316 | 333 | 0% | 0.932 | -0.106 | 1.009 | 0 | 0 |
| 2024-05-24 | 460 | 315.05 | 306.1 | 324 | 0% | 0.929 | -0.107 | 1.035 | 0 | 0 |
| 2024-05-24 | 470 | 306.9 | 298 | 315.8 | 0% | 0.923 | -0.111 | 1.11 | 0 | 0 |
| 2024-05-24 | 480 | 298 | 290.2 | 305.8 | 0% | 0.918 | -0.113 | 1.157 | 0 | 0 |
| 2024-05-24 | 490 | 289.6 | 282 | 297.2 | 0% | 0.912 | -0.116 | 1.222 | 0 | 0 |
| 2024-05-24 | 500 | 283 | 274.1 | 291.9 | 0% | 0.9 | -0.123 | 1.339 | 10 | 0 |
| 2024-05-24 | 510 | 273.4 | 266.2 | 280.6 | 0% | 0.897 | -0.123 | 1.368 | 0 | 0 |
| 2024-05-24 | 520 | 266.6 | 259.9 | 273.3 | 0% | 0.886 | -0.129 | 1.473 | 0 | 0 |
| 2024-05-24 | 530 | 257.85 | 252 | 263.7 | 0% | 0.88 | -0.131 | 1.526 | 6 | 0 |
| 2024-05-24 | 540 | 250.7 | 244 | 257.4 | 0% | 0.87 | -0.135 | 1.615 | 0 | 0 |
| 2024-05-24 | 550 | 243.05 | 237.2 | 248.9 | 0% | 0.861 | -0.138 | 1.69 | 13 | 0 |
| 2024-05-24 | 560 | 236.3 | 231.5 | 241.1 | 0% | 0.85 | -0.143 | 1.78 | 1 | 0 |
| 2024-05-24 | 570 | 227.95 | 222 | 233.9 | 0% | 0.843 | -0.144 | 1.84 | 0 | 0 |
| 2024-05-24 | 580 | 220.95 | 214.4 | 227.5 | 0% | 0.832 | -0.148 | 1.921 | 2 | 0 |
| 2024-05-24 | 590 | 213.15 | 207.2 | 219.1 | 0% | 0.823 | -0.15 | 1.988 | 2 | 0 |
| 2024-05-24 | 600 | 205.9 | 200.6 | 211.2 | 0% | 0.812 | -0.152 | 2.061 | 7 | 1 |
| 2024-05-24 | 610 | 199.25 | 193.2 | 205.3 | 0% | 0.8 | -0.156 | 2.138 | 6 | 0 |
| 2024-05-24 | 620 | 192.2 | 186.9 | 197.5 | 0% | 0.789 | -0.158 | 2.208 | 0 | 0 |
| 2024-05-24 | 630 | 185.8 | 179.9 | 191.7 | 0% | 0.777 | -0.161 | 2.282 | 0 | 0 |
| 2024-05-24 | 640 | 179.05 | 173.6 | 184.5 | 0% | 0.765 | -0.163 | 2.35 | 0 | 0 |
| 2024-05-24 | 650 | 172.8 | 167.7 | 177.9 | 0% | 0.752 | -0.165 | 2.418 | 2 | 0 |
| 2024-05-24 | 660 | 166.2 | 161.8 | 170.6 | 0% | 0.74 | -0.166 | 2.481 | 1 | 0 |
| 2024-05-24 | 670 | 160.4 | 155.4 | 165.4 | 0% | 0.726 | -0.169 | 2.545 | 1 | 0 |
| 2024-05-24 | 680 | 154.9 | 150.6 | 159.2 | 0% | 0.713 | -0.171 | 2.605 | 1 | 0 |
| 2024-05-24 | 690 | 147.65 | 143 | 152.3 | 0% | 0.7 | -0.17 | 2.658 | 7 | 0 |
| 2024-05-24 | 700 | 141.4 | 136.2 | 146.6 | 0% | 0.686 | -0.171 | 2.71 | 5 | 0 |
| 2024-05-24 | 710 | 136.8 | 134.1 | 139.5 | 0% | 0.672 | -0.173 | 2.762 | 6 | 0 |
| 2024-05-24 | 720 | 132.4 | 129 | 135.8 | 0% | 0.657 | -0.175 | 2.809 | 10 | 0 |
| 2024-05-24 | 730 | 126.7 | 123.9 | 129.5 | 0% | 0.643 | -0.176 | 2.851 | 6 | 1 |
| 2024-05-24 | 740 | 121.4 | 118.6 | 124.2 | 0% | 0.629 | -0.175 | 2.889 | 7 | 0 |
| 2024-05-24 | 750 | 116.6 | 113.7 | 119.5 | 0% | 0.614 | -0.176 | 2.923 | 17 | 0 |
| 2024-05-24 | 760 | 111.95 | 108.8 | 115.1 | 0% | 0.6 | -0.176 | 2.953 | 67 | 0 |
| 2024-05-24 | 770 | 107.2 | 104.2 | 110.2 | 0% | 0.585 | -0.175 | 2.979 | 2 | 0 |
| 2024-05-24 | 780 | 102.3 | 99.4 | 105.2 | 0% | 0.571 | -0.175 | 3.001 | 25 | 1 |
| 2024-05-24 | 790 | 98.5 | 95.2 | 101.8 | 0% | 0.556 | -0.175 | 3.019 | 1 | 0 |
| 2024-05-24 | 800 | 95.15 | 91.3 | 99 | -11.1% | 0.546 | -0.179 | 3.029 | 78 | 20 |
| 2024-05-24 | 810 | 89.8 | 87 | 92.6 | 0% | 0.526 | -0.172 | 3.042 | 5 | 0 |
| 2024-05-24 | 820 | 86.1 | 83.5 | 88.7 | 0% | 0.512 | -0.171 | 3.048 | 78 | 0 |
| 2024-05-24 | 830 | 82.25 | 79.4 | 85.1 | 0% | 0.498 | -0.17 | 3.049 | 6 | 0 |
| 2024-05-24 | 840 | 78.95 | 74.9 | 83 | 0% | 0.484 | -0.169 | 3.047 | 3 | 0 |
| 2024-05-24 | 850 | 74.5 | 71.4 | 77.6 | 0% | 0.468 | -0.166 | 3.039 | 5 | 0 |
| 2024-05-24 | 860 | 71.25 | 68.2 | 74.3 | 0% | 0.454 | -0.165 | 3.029 | 49 | 0 |
| 2024-05-24 | 870 | 67.95 | 65.1 | 70.8 | 0% | 0.44 | -0.163 | 3.015 | 17 | 0 |
| 2024-05-24 | 880 | 64.75 | 61.5 | 68 | 0% | 0.426 | -0.161 | 2.997 | 10 | 0 |
| 2024-05-24 | 890 | 61.45 | 58.5 | 64.4 | 0% | 0.412 | -0.158 | 2.975 | 15 | 0 |
| 2024-05-24 | 900 | 57.9 | 55.7 | 60.1 | 0% | 0.397 | -0.155 | 2.947 | 67 | 0 |
| 2024-05-24 | 910 | 54.95 | 52.3 | 57.6 | 0% | 0.383 | -0.152 | 2.918 | 11 | 0 |
| 2024-05-24 | 920 | 52.55 | 50.2 | 54.9 | 0% | 0.371 | -0.15 | 2.888 | 4 | 0 |
| 2024-05-24 | 930 | 49.55 | 46.8 | 52.3 | 0% | 0.357 | -0.146 | 2.85 | 4 | 0 |
| 2024-05-24 | 940 | 48.45 | 44.4 | 52.5 | 0% | 0.348 | -0.146 | 2.825 | 5 | 0 |
| 2024-05-24 | 950 | 44.85 | 42.2 | 47.5 | 0% | 0.332 | -0.141 | 2.775 | 2 | 0 |
| 2024-05-24 | 960 | 42.65 | 40.1 | 45.2 | 0% | 0.32 | -0.138 | 2.733 | 10 | 0 |
| 2024-05-24 | 970 | 40.55 | 37.9 | 43.2 | 0% | 0.308 | -0.135 | 2.69 | 8 | 0 |
| 2024-05-24 | 980 | 38.45 | 35.9 | 41 | 0% | 0.297 | -0.132 | 2.644 | 3 | 0 |
| 2024-05-24 | 990 | 38.05 | 34.1 | 42 | 0% | 0.291 | -0.133 | 2.621 | 0 | 0 |
| 2024-05-24 | 1,000 | 35.9 | 31.8 | 40 | 0% | 0.28 | -0.129 | 2.571 | 383 | 1 |
| 2024-05-24 | 1,010 | 34.2 | 30.4 | 38 | 0% | 0.269 | -0.126 | 2.523 | 20 | 0 |
| 2024-05-24 | 1,020 | 31.6 | 29.3 | 33.9 | 0% | 0.255 | -0.121 | 2.456 | 0 | 0 |
| 2024-05-24 | 1,030 | 29.7 | 27.3 | 32.1 | 0% | 0.244 | -0.117 | 2.398 | 2 | 0 |
| 2024-05-24 | 1,040 | 28.3 | 25.6 | 31 | 0% | 0.235 | -0.115 | 2.349 | 0 | 0 |
| 2024-05-24 | 1,050 | 26.85 | 24.1 | 29.6 | 0% | 0.226 | -0.112 | 2.296 | 3 | 0 |
| 2024-05-24 | 1,060 | 25.55 | 22.8 | 28.3 | 0% | 0.217 | -0.109 | 2.245 | 34 | 0 |
| 2024-05-24 | 1,070 | 24.3 | 21.7 | 26.9 | 0% | 0.208 | -0.106 | 2.193 | 35 | 0 |
| 2024-05-24 | 1,080 | 23.2 | 20.7 | 25.7 | 0% | 0.201 | -0.104 | 2.144 | 1 | 0 |
| 2024-05-24 | 1,090 | 22.1 | 19.6 | 24.6 | 0% | 0.193 | -0.101 | 2.094 | 40 | 0 |
| 2024-05-24 | 1,100 | 22.25 | 18.5 | 26 | 0% | 0.192 | -0.102 | 2.084 | 9 | 0 |
| 2024-05-24 | 1,110 | 21.25 | 17.6 | 24.9 | 0% | 0.186 | -0.101 | 2.048 | 70 | 7 |
| 2024-05-24 | 1,120 | 18.95 | 16.4 | 21.5 | 0% | 0.171 | -0.093 | 1.938 | 23 | 0 |
| 2024-05-24 | 1,140 | 18 | 14.8 | 21.2 | 0% | 0.162 | -0.091 | 1.873 | 495 | 0 |
| 2024-05-24 | 1,160 | 16.1 | 13.3 | 18.9 | 0% | 0.148 | -0.085 | 1.766 | 2 | 0 |
| 2024-05-24 | 1,180 | 14.75 | 12.1 | 17.4 | 0% | 0.137 | -0.081 | 1.679 | 6 | 0 |
