| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 31.16 | 9,242 | 4,304 | 59,008 | 50,998 | 176 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 50 | 271.35 | 268.35 | 274.35 | 0% | 0.987 | -0.233 | 0.03 | 5 | 0 |
| 2024-05-24 | 55 | 267.225 | 263.45 | 271 | 0% | 0.996 | -0.064 | 0.011 | 0 | 0 |
| 2024-05-24 | 60 | 261.4 | 258.4 | 264.4 | 0% | 0.985 | -0.237 | 0.033 | 0 | 0 |
| 2024-05-24 | 65 | 256.375 | 253.4 | 259.35 | 0% | 0.984 | -0.234 | 0.035 | 0 | 0 |
| 2024-05-24 | 70 | 251.45 | 248.5 | 254.4 | 0% | 0.983 | -0.237 | 0.036 | 0 | 0 |
| 2024-05-24 | 75 | 246.45 | 243.45 | 249.45 | 0% | 0.982 | -0.24 | 0.038 | 0 | 0 |
| 2024-05-24 | 80 | 241.475 | 238.55 | 244.4 | 0% | 0.982 | -0.236 | 0.04 | 0 | 0 |
| 2024-05-24 | 85 | 236.5 | 233.5 | 239.5 | 0% | 0.98 | -0.242 | 0.042 | 0 | 0 |
| 2024-05-24 | 90 | 232.525 | 228.6 | 236.45 | 0% | 0.993 | -0.086 | 0.018 | 0 | 0 |
| 2024-05-24 | 95 | 226.55 | 223.55 | 229.55 | 0% | 0.978 | -0.244 | 0.046 | 5 | 0 |
| 2024-05-24 | 100 | 221.6 | 218.7 | 224.5 | 0% | 0.978 | -0.239 | 0.047 | 16 | 0 |
| 2024-05-24 | 105 | 216.6 | 213.65 | 219.55 | 0% | 0.976 | -0.241 | 0.049 | 4 | 0 |
| 2024-05-24 | 110 | 211.6 | 208.6 | 214.6 | 0% | 0.975 | -0.244 | 0.051 | 5 | 0 |
| 2024-05-24 | 115 | 206.625 | 203.7 | 209.55 | 0% | 0.975 | -0.239 | 0.052 | 4 | 0 |
| 2024-05-24 | 120 | 201.65 | 198.65 | 204.65 | 0% | 0.973 | -0.244 | 0.055 | 2 | 0 |
| 2024-05-24 | 125 | 196.675 | 193.75 | 199.6 | 0% | 0.972 | -0.239 | 0.056 | 2 | 0 |
| 2024-05-24 | 130 | 191.7 | 188.7 | 194.7 | 0% | 0.971 | -0.244 | 0.059 | 79 | 0 |
| 2024-05-24 | 135 | 186.725 | 183.8 | 189.65 | 0% | 0.97 | -0.239 | 0.06 | 42 | 0 |
| 2024-05-24 | 140 | 182.575 | 178.75 | 186.4 | 0% | 0.991 | -0.076 | 0.021 | 27 | 0 |
| 2024-05-24 | 145 | 177.325 | 173.9 | 180.75 | 0% | 0.996 | -0.045 | 0.011 | 4 | 0 |
| 2024-05-24 | 150 | 171.65 | 168.8 | 174.5 | 0% | 0.968 | -0.224 | 0.063 | 45 | 0 |
| 2024-05-24 | 155 | 166.85 | 163.95 | 169.75 | 0% | 0.964 | -0.238 | 0.069 | 29 | 0 |
| 2024-05-24 | 160 | 161.725 | 158.9 | 164.55 | 0% | 0.965 | -0.224 | 0.068 | 59 | 0 |
| 2024-05-24 | 165 | 157.4 | 153.85 | 160.95 | 0% | 0.995 | -0.047 | 0.013 | 67 | 0 |
| 2024-05-24 | 170 | 151.875 | 148.95 | 154.8 | 0% | 0.96 | -0.235 | 0.075 | 43 | 0 |
| 2024-05-24 | 175 | 147.625 | 144.3 | 150.95 | 0% | 0.99 | -0.07 | 0.023 | 793 | 0 |
| 2024-05-24 | 180 | 142.525 | 139.55 | 145.5 | 0% | 0.993 | -0.057 | 0.018 | 101 | 0 |
| 2024-05-24 | 185 | 136.95 | 133.95 | 139.95 | 0% | 0.954 | -0.238 | 0.084 | 35 | 0 |
| 2024-05-24 | 190 | 132.15 | 129.4 | 134.9 | 0% | 0.953 | -0.232 | 0.086 | 118 | 0 |
| 2024-05-24 | 195 | 127.3 | 124.6 | 130 | 0% | 0.95 | -0.236 | 0.09 | 1,400 | 0 |
| 2024-05-24 | 200 | 122.775 | 119.65 | 125.9 | 0% | 0.986 | -0.077 | 0.031 | 211 | 0 |
| 2024-05-24 | 210 | 112.95 | 110 | 115.9 | 0% | 0.981 | -0.09 | 0.04 | 463 | 0 |
| 2024-05-24 | 220 | 102.55 | 100.25 | 104.85 | +6.1% | 0.995 | -0.045 | 0.013 | 337 | 6 |
| 2024-05-24 | 230 | 93.125 | 89.25 | 97 | 0% | 0.974 | -0.098 | 0.053 | 309 | 0 |
| 2024-05-24 | 240 | 82.45 | 80.15 | 84.75 | 0% | 0.933 | -0.197 | 0.114 | 1,225 | 0 |
| 2024-05-24 | 250 | 73.175 | 69.35 | 77 | +18.9% | 0.889 | -0.291 | 0.165 | 505 | 31 |
| 2024-05-24 | 260 | 62.425 | 60.5 | 64.35 | +27.3% | 0.948 | -0.123 | 0.093 | 361 | 11 |
| 2024-05-24 | 270 | 53.825 | 52.1 | 55.55 | +34.7% | 0.969 | -0.079 | 0.061 | 1,654 | 7 |
| 2024-05-24 | 275 | 47.775 | 44.8 | 50.75 | 0% | 0.994 | -0.046 | 0.014 | 8 | 1 |
| 2024-05-24 | 280 | 43.325 | 41.65 | 45 | +33.4% | 0.97 | -0.071 | 0.06 | 4,224 | 154 |
| 2024-05-24 | 285 | 38.925 | 37.55 | 40.3 | +50.3% | 0.951 | -0.086 | 0.088 | 18 | 2 |
| 2024-05-24 | 287.5 | 37.025 | 35.45 | 38.6 | 0% | 0.889 | -0.148 | 0.166 | 0 | 0 |
| 2024-05-24 | 290 | 34.3 | 33.5 | 35.1 | +44.3% | 0.903 | -0.125 | 0.15 | 1,976 | 20 |
| 2024-05-24 | 292.5 | 32.9 | 30.85 | 34.95 | 0% | 0.849 | -0.175 | 0.205 | 2 | 0 |
| 2024-05-24 | 295 | 29.75 | 28.5 | 31 | +23.5% | 0.863 | -0.148 | 0.192 | 13 | 2 |
| 2024-05-24 | 297.5 | 27.975 | 26.6 | 29.35 | 0% | 0.831 | -0.169 | 0.22 | 3 | 0 |
| 2024-05-24 | 300 | 25.3 | 24.4 | 26.2 | +39.8% | 0.827 | -0.159 | 0.224 | 3,871 | 392 |
| 2024-05-24 | 302.5 | 23.6 | 22.7 | 24.5 | +49.5% | 0.792 | -0.178 | 0.25 | 127 | 6 |
| 2024-05-24 | 305 | 22.275 | 20.65 | 23.9 | +36% | 0.788 | -0.163 | 0.254 | 206 | 27 |
| 2024-05-24 | 307.5 | 19.7 | 19.35 | 20.05 | +43.5% | 0.737 | -0.191 | 0.285 | 132 | 21 |
| 2024-05-24 | 310 | 17.875 | 17.15 | 18.6 | +52.3% | 0.696 | -0.21 | 0.306 | 5,216 | 384 |
| 2024-05-24 | 312.5 | 16.525 | 15.3 | 17.75 | +59.2% | 0.665 | -0.214 | 0.319 | 487 | 437 |
| 2024-05-24 | 315 | 14.825 | 14.2 | 15.45 | +62.8% | 0.629 | -0.222 | 0.331 | 301 | 988 |
| 2024-05-24 | 317.5 | 13.225 | 13 | 13.45 | +43.5% | 0.599 | -0.209 | 0.338 | 177 | 118 |
| 2024-05-24 | 320 | 11.8 | 11.65 | 11.95 | +54.3% | 0.56 | -0.214 | 0.345 | 4,194 | 892 |
| 2024-05-24 | 325 | 9.4 | 9.25 | 9.55 | +67.9% | 0.484 | -0.214 | 0.349 | 409 | 1,172 |
| 2024-05-24 | 330 | 7.4 | 7.25 | 7.55 | +67.1% | 0.408 | -0.204 | 0.34 | 2,761 | 1,073 |
| 2024-05-24 | 335 | 5.8 | 5 | 6.6 | +84.3% | 0.348 | -0.203 | 0.323 | 295 | 340 |
| 2024-05-24 | 340 | 4.4 | 4.3 | 4.5 | +86% | 0.282 | -0.18 | 0.295 | 2,541 | 519 |
| 2024-05-24 | 345 | 3.135 | 2.62 | 3.65 | +79.9% | 0.224 | -0.158 | 0.262 | 151 | 138 |
| 2024-05-24 | 350 | 2.5 | 2.3 | 2.7 | +80% | 0.176 | -0.135 | 0.226 | 5,293 | 1,402 |
| 2024-05-24 | 355 | 1.81 | 1.53 | 2.09 | +43.3% | 0.142 | -0.121 | 0.197 | 357 | 144 |
| 2024-05-24 | 360 | 1.375 | 1.21 | 1.54 | +73.2% | 0.11 | -0.101 | 0.165 | 3,071 | 248 |
| 2024-05-24 | 365 | 1.125 | 0.82 | 1.43 | +98.3% | 0.09 | -0.09 | 0.142 | 166 | 47 |
| 2024-05-24 | 370 | 0.86 | 0.76 | 0.96 | +89.1% | 0.07 | -0.075 | 0.118 | 1,214 | 284 |
| 2024-05-24 | 380 | 0.53 | 0.42 | 0.64 | +67.7% | 0.044 | -0.053 | 0.081 | 1,282 | 131 |
| 2024-05-24 | 390 | 0.365 | 0.21 | 0.52 | -20% | 0.031 | -0.042 | 0.061 | 1,137 | 5 |
| 2024-05-24 | 400 | 0.25 | 0.2 | 0.3 | +35.3% | 0.02 | -0.03 | 0.042 | 2,056 | 69 |
| 2024-05-24 | 410 | 0.175 | 0.07 | 0.28 | +40% | 0.012 | -0.021 | 0.028 | 852 | 5 |
| 2024-05-24 | 420 | 0.135 | 0.1 | 0.17 | -6.7% | 0.012 | -0.021 | 0.026 | 384 | 16 |
| 2024-05-24 | 430 | 0.115 | 0.01 | 0.22 | -67.9% | 0.008 | -0.015 | 0.018 | 342 | 7 |
| 2024-05-24 | 440 | 0.265 | 0.05 | 0.48 | +345.5% | 0.017 | -0.036 | 0.037 | 567 | 9 |
| 2024-05-24 | 450 | 0.135 | 0.01 | 0.26 | 0% | 0.007 | -0.017 | 0.018 | 963 | 50 |
| 2024-05-24 | 460 | 0.085 | 0.01 | 0.16 | 0% | 0.006 | -0.015 | 0.015 | 188 | 0 |
| 2024-05-24 | 470 | 0.14 | 0.01 | 0.27 | 0% | 0.009 | -0.022 | 0.021 | 94 | 0 |
| 2024-05-24 | 480 | 0.305 | 0.01 | 0.6 | 0% | 0.016 | -0.043 | 0.035 | 162 | 0 |
| 2024-05-24 | 490 | 0.07 | 0.04 | 0.1 | -28.6% | 0.004 | -0.01 | 0.009 | 54 | 14 |
| 2024-05-24 | 500 | 0.035 | 0.01 | 0.06 | 0% | 0.003 | -0.008 | 0.007 | 1,779 | 43 |
| 2024-05-24 | 510 | 0.06 | 0.02 | 0.1 | 0% | 0.004 | -0.011 | 0.01 | 892 | 1 |
| 2024-05-24 | 520 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 117 | 0 |
| 2024-05-24 | 530 | 0.145 | 0 | 0.29 | 0% | 0 | 0 | 0 | 222 | 0 |
| 2024-05-24 | 540 | 0.045 | 0.04 | 0.05 | 0% | 0.003 | -0.009 | 0.007 | 1,138 | 0 |
| 2024-05-24 | 550 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 85 | 0 |
| 2024-05-24 | 560 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 125 | 0 |
| 2024-05-24 | 570 | 0.035 | 0 | 0.07 | 0% | 0.001 | -0.005 | 0.004 | 60 | 20 |
| 2024-05-24 | 580 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 189 | 0 |
| 2024-05-24 | 590 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 176 | 0 |
| 2024-05-24 | 600 | 0.015 | 0.01 | 0.02 | 0% | 0.001 | -0.003 | 0.002 | 981 | 6 |
